Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | MYR | 0.8191 | 0.8271 | 0.8111 | 0.8191 | 0.8191 | 0.0 (0.0%) | 345,938 |
25 Jun 2004 | MYR | 0.8111 | 0.8191 | 0.803 | 0.8191 | 0.8191 | +0.008 (+0.99%) | 115,686 |
24 Jun 2004 | MYR | 0.8111 | 0.8111 | 0.803 | 0.8111 | 0.8111 | 0.0 (0.0%) | 203,478 |
23 Jun 2004 | MYR | 0.803 | 0.8111 | 0.803 | 0.8111 | 0.8111 | +0.008 (+1.01%) | 157,403 |
22 Jun 2004 | MYR | 0.795 | 0.803 | 0.787 | 0.803 | 0.803 | 0.0 (0.0%) | 43,211 |
21 Jun 2004 | MYR | 0.803 | 0.8111 | 0.795 | 0.803 | 0.803 | -0.016 (-1.97%) | 96,633 |
18 Jun 2004 | MYR | 0.8191 | 0.8191 | 0.803 | 0.8191 | 0.8191 | 0.0 (0.0%) | 280,561 |
17 Jun 2004 | MYR | 0.8271 | 0.8352 | 0.8111 | 0.8191 | 0.8191 | -0.008 (-0.97%) | 162,135 |
16 Jun 2004 | MYR | 0.8352 | 0.8432 | 0.8191 | 0.8271 | 0.8271 | -0.008 (-0.97%) | 287,908 |
15 Jun 2004 | MYR | 0.8191 | 0.8352 | 0.8111 | 0.8352 | 0.8352 | +0.008 (+0.98%) | 279,316 |
14 Jun 2004 | MYR | 0.8111 | 0.8271 | 0.7789 | 0.8271 | 0.8271 | +0.016 (+1.97%) | 283,923 |
11 Jun 2004 | MYR | 0.7629 | 0.8352 | 0.7629 | 0.8111 | 0.8111 | +0.048 (+6.32%) | 353,036 |
10 Jun 2004 | MYR | 0.7629 | 0.7629 | 0.7549 | 0.7629 | 0.7629 | 0.0 (0.0%) | 173,716 |
9 Jun 2004 | MYR | 0.7669 | 0.7709 | 0.7468 | 0.7629 | 0.7629 | -0.004 (-0.52%) | 104,603 |
8 Jun 2004 | MYR | 0.7589 | 0.7669 | 0.7589 | 0.7669 | 0.7669 | 0.0 (0.0%) | 209,207 |
7 Jun 2004 | MYR | 0.7549 | 0.7669 | 0.7549 | 0.7669 | 0.7669 | 0.0 (0.0%) | 102,112 |
4 Jun 2004 | MYR | 0.7669 | 0.7669 | 0.7468 | 0.7669 | 0.7669 | 0.0 (0.0%) | 88,414 |
3 Jun 2004 | MYR | 0.7709 | 0.7749 | 0.7549 | 0.7669 | 0.7669 | -0.004 (-0.52%) | 163,754 |
2 Jun 2004 | MYR | 0.7669 | 0.7789 | 0.7549 | 0.7709 | 0.7709 | +0.004 (+0.52%) | 323,025 |
1 Jun 2004 | MYR | 0.787 | 0.787 | 0.7629 | 0.7669 | 0.7669 | -0.02 (-2.55%) | 60,396 |
31 May 2004 | MYR | 0.787 | 0.787 | 0.7749 | 0.787 | 0.787 | 0.0 (0.0%) | 57,905 |
28 May 2004 | MYR | 0.783 | 0.791 | 0.7749 | 0.787 | 0.787 | +0.008 (+1.04%) | 108,214 |
27 May 2004 | MYR | 0.7709 | 0.7789 | 0.7669 | 0.7789 | 0.7789 | +0.008 (+1.04%) | 236,354 |
26 May 2004 | MYR | 0.7549 | 0.7709 | 0.7468 | 0.7709 | 0.7709 | +0.016 (+2.12%) | 303,848 |
25 May 2004 | MYR | 0.7549 | 0.7589 | 0.7468 | 0.7549 | 0.7549 | 0.0 (0.0%) | 237,225 |
24 May 2004 | MYR | 0.7549 | 0.7629 | 0.7508 | 0.7549 | 0.7549 | 0.0 (0.0%) | 123,282 |
21 May 2004 | MYR | 0.7468 | 0.7589 | 0.7468 | 0.7549 | 0.7549 | 0.0 (0.0%) | 544,187 |
20 May 2004 | MYR | 0.7709 | 0.7709 | 0.7308 | 0.7549 | 0.7549 | -0.008 (-1.05%) | 480,927 |
19 May 2004 | MYR | 0.7669 | 0.7749 | 0.7549 | 0.7629 | 0.7629 | +0.004 (+0.53%) | 618,406 |
18 May 2004 | MYR | 0.7549 | 0.7669 | 0.7308 | 0.7589 | 0.7589 | -0.004 (-0.52%) | 1,127,850 |