Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | MYR | 0.6 | 0.62 | 0.585 | 0.6 | 0.6 | -0.015 (-2.44%) | 161,000 |
19 May 2004 | MYR | 0.595 | 0.62 | 0.58 | 0.615 | 0.615 | +0.025 (+4.24%) | 403,300 |
18 May 2004 | MYR | 0.55 | 0.62 | 0.54 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,125,100 |
17 May 2004 | MYR | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.045 (-7.32%) | 343,400 |
14 May 2004 | MYR | 0.615 | 0.625 | 0.59 | 0.615 | 0.615 | -0.015 (-2.38%) | 606,700 |
13 May 2004 | MYR | 0.63 | 0.63 | 0.615 | 0.63 | 0.63 | -0.005 (-0.79%) | 169,700 |
12 May 2004 | MYR | 0.64 | 0.64 | 0.615 | 0.635 | 0.635 | -0.005 (-0.78%) | 359,100 |
11 May 2004 | MYR | 0.63 | 0.64 | 0.605 | 0.64 | 0.64 | +0.005 (+0.79%) | 398,500 |
10 May 2004 | MYR | 0.63 | 0.645 | 0.615 | 0.635 | 0.635 | -0.025 (-3.79%) | 424,400 |
7 May 2004 | MYR | 0.665 | 0.675 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 205,600 |
6 May 2004 | MYR | 0.655 | 0.68 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 677,200 |
5 May 2004 | MYR | 0.69 | 0.69 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 251,100 |
4 May 2004 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.68 | 0.685 | 0.66 | 0.68 | 0.68 | -0.015 (-2.16%) | 626,500 |
29 Apr 2004 | MYR | 0.69 | 0.695 | 0.68 | 0.695 | 0.695 | -0.01 (-1.42%) | 411,000 |
28 Apr 2004 | MYR | 0.715 | 0.715 | 0.69 | 0.705 | 0.705 | -0.015 (-2.08%) | 544,000 |
27 Apr 2004 | MYR | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 2,857,300 |
26 Apr 2004 | MYR | 0.705 | 0.715 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,884,400 |
23 Apr 2004 | MYR | 0.73 | 0.73 | 0.705 | 0.705 | 0.705 | -0.03 (-4.08%) | 1,005,000 |
22 Apr 2004 | MYR | 0.76 | 0.765 | 0.73 | 0.735 | 0.735 | -0.025 (-3.29%) | 3,198,300 |
21 Apr 2004 | MYR | 0.77 | 0.785 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,740,000 |
20 Apr 2004 | MYR | 0.765 | 0.785 | 0.765 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,410,200 |
19 Apr 2004 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 443,000 |
16 Apr 2004 | MYR | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.015 (+1.99%) | 349,100 |
15 Apr 2004 | MYR | 0.75 | 0.755 | 0.74 | 0.755 | 0.755 | -0.01 (-1.31%) | 398,000 |
14 Apr 2004 | MYR | 0.75 | 0.765 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 202,000 |
13 Apr 2004 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 127,400 |
12 Apr 2004 | MYR | 0.765 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 574,700 |
9 Apr 2004 | MYR | 0.76 | 0.77 | 0.75 | 0.765 | 0.765 | -0.005 (-0.65%) | 261,000 |