Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | MYR | 0.635 | 0.635 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 209,000 |
29 Jun 2004 | MYR | 0.635 | 0.635 | 0.61 | 0.63 | 0.63 | +0.005 (+0.80%) | 93,900 |
28 Jun 2004 | MYR | 0.6 | 0.625 | 0.59 | 0.625 | 0.625 | +0.035 (+5.93%) | 302,200 |
25 Jun 2004 | MYR | 0.6 | 0.6 | 0.575 | 0.59 | 0.59 | 0.0 (0.0%) | 34,700 |
24 Jun 2004 | MYR | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.005 (-0.84%) | 81,300 |
23 Jun 2004 | MYR | 0.59 | 0.595 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 57,000 |
22 Jun 2004 | MYR | 0.6 | 0.605 | 0.565 | 0.59 | 0.59 | -0.01 (-1.67%) | 132,100 |
21 Jun 2004 | MYR | 0.61 | 0.61 | 0.575 | 0.6 | 0.6 | +0.005 (+0.84%) | 113,400 |
18 Jun 2004 | MYR | 0.59 | 0.61 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 135,200 |
17 Jun 2004 | MYR | 0.57 | 0.615 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 262,400 |
16 Jun 2004 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 92,000 |
15 Jun 2004 | MYR | 0.55 | 0.57 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 145,800 |
14 Jun 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 124,000 |
11 Jun 2004 | MYR | 0.54 | 0.545 | 0.52 | 0.545 | 0.545 | +0.015 (+2.83%) | 111,000 |
10 Jun 2004 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 60,000 |
9 Jun 2004 | MYR | 0.53 | 0.535 | 0.52 | 0.535 | 0.535 | +0.02 (+3.88%) | 98,300 |
8 Jun 2004 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 191,200 |
7 Jun 2004 | MYR | 0.515 | 0.53 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 110,200 |
4 Jun 2004 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 102,100 |
3 Jun 2004 | MYR | 0.525 | 0.525 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 256,900 |
2 Jun 2004 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 153,500 |
1 Jun 2004 | MYR | 0.535 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 338,300 |
31 May 2004 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 150,400 |
28 May 2004 | MYR | 0.575 | 0.585 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 588,800 |
27 May 2004 | MYR | 0.58 | 0.58 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 314,500 |
26 May 2004 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 340,000 |
25 May 2004 | MYR | 0.58 | 0.595 | 0.56 | 0.575 | 0.575 | -0.02 (-3.36%) | 556,000 |
24 May 2004 | MYR | 0.59 | 0.61 | 0.585 | 0.595 | 0.595 | -0.015 (-2.46%) | 192,600 |
21 May 2004 | MYR | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 315,500 |
20 May 2004 | MYR | 0.6 | 0.62 | 0.585 | 0.6 | 0.6 | -0.015 (-2.44%) | 161,000 |