Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | MYR | 0.775 | 0.79 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 41,000 |
3 Jun 2004 | MYR | 0.79 | 0.79 | 0.775 | 0.79 | 0.79 | -0.005 (-0.63%) | 255,000 |
2 Jun 2004 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 110,400 |
1 Jun 2004 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 20,000 |
31 May 2004 | MYR | 0.795 | 0.805 | 0.79 | 0.8 | 0.8 | -0.005 (-0.62%) | 104,800 |
28 May 2004 | MYR | 0.815 | 0.815 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 145,800 |
27 May 2004 | MYR | 0.795 | 0.805 | 0.795 | 0.805 | 0.805 | 0.0 (0.0%) | 117,600 |
26 May 2004 | MYR | 0.8 | 0.805 | 0.785 | 0.805 | 0.805 | +0.005 (+0.63%) | 156,600 |
25 May 2004 | MYR | 0.775 | 0.8 | 0.775 | 0.8 | 0.8 | 0.0 (0.0%) | 49,600 |
24 May 2004 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 170,200 |
21 May 2004 | MYR | 0.785 | 0.82 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 89,000 |
20 May 2004 | MYR | 0.8 | 0.815 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 225,600 |
19 May 2004 | MYR | 0.8 | 0.81 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 424,000 |
18 May 2004 | MYR | 0.805 | 0.825 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 119,600 |
17 May 2004 | MYR | 0.805 | 0.835 | 0.805 | 0.825 | 0.825 | -0.005 (-0.60%) | 193,000 |
14 May 2004 | MYR | 0.825 | 0.85 | 0.82 | 0.83 | 0.83 | -0.005 (-0.60%) | 230,000 |
13 May 2004 | MYR | 0.84 | 0.855 | 0.82 | 0.835 | 0.835 | -0.01 (-1.18%) | 525,400 |
12 May 2004 | MYR | 0.85 | 0.85 | 0.835 | 0.845 | 0.845 | +0.015 (+1.81%) | 218,000 |
11 May 2004 | MYR | 0.81 | 0.875 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 453,200 |
10 May 2004 | MYR | 0.835 | 0.835 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 197,600 |
7 May 2004 | MYR | 0.865 | 0.865 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 257,000 |
6 May 2004 | MYR | 0.88 | 0.88 | 0.855 | 0.855 | 0.855 | -0.035 (-3.93%) | 172,600 |
5 May 2004 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | +0.015 (+1.71%) | 94,000 |
4 May 2004 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.905 | 0.91 | 0.875 | 0.875 | 0.875 | -0.04 (-4.37%) | 421,000 |
29 Apr 2004 | MYR | 0.905 | 0.915 | 0.89 | 0.915 | 0.915 | 0.0 (0.0%) | 182,600 |
28 Apr 2004 | MYR | 0.9 | 0.915 | 0.89 | 0.915 | 0.915 | +0.015 (+1.67%) | 243,600 |
27 Apr 2004 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 374,200 |
26 Apr 2004 | MYR | 0.925 | 0.925 | 0.915 | 0.92 | 0.92 | -0.01 (-1.08%) | 451,800 |