Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | MYR | 1.8 | 1.9 | 1.8 | 1.9 | 1.9 | +0.04 (+2.15%) | 110,000 |
25 Jun 2004 | MYR | 1.98 | 1.99 | 1.85 | 1.86 | 1.86 | -0.1 (-5.10%) | 386,800 |
24 Jun 2004 | MYR | 2.02 | 2.04 | 1.88 | 1.96 | 1.96 | -0.03 (-1.51%) | 680,500 |
23 Jun 2004 | MYR | 2 | 2.07 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 637,000 |
22 Jun 2004 | MYR | 1.96 | 2 | 1.92 | 1.99 | 1.99 | +0.02 (+1.02%) | 251,800 |
21 Jun 2004 | MYR | 2.06 | 2.08 | 1.86 | 1.97 | 1.97 | -0.09 (-4.37%) | 439,000 |
18 Jun 2004 | MYR | 1.94 | 2.1 | 1.94 | 2.06 | 2.06 | +0.16 (+8.42%) | 1,896,200 |
17 Jun 2004 | MYR | 1.7 | 1.92 | 1.7 | 1.9 | 1.9 | +0.18 (+10.47%) | 371,500 |
16 Jun 2004 | MYR | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 108,500 |
15 Jun 2004 | MYR | 1.69 | 1.73 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 155,900 |
14 Jun 2004 | MYR | 1.84 | 1.92 | 1.7 | 1.7 | 1.7 | -0.12 (-6.59%) | 318,400 |
11 Jun 2004 | MYR | 1.62 | 1.84 | 1.61 | 1.82 | 1.82 | +0.23 (+14.47%) | 603,000 |
10 Jun 2004 | MYR | 1.44 | 1.59 | 1.38 | 1.59 | 1.59 | +0.21 (+15.22%) | 103,300 |
9 Jun 2004 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 35,600 |
8 Jun 2004 | MYR | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -0.09 (-6.16%) | 40,400 |
7 Jun 2004 | MYR | 1.45 | 1.49 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 84,600 |
4 Jun 2004 | MYR | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -0.05 (-3.25%) | 49,900 |
3 Jun 2004 | MYR | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | -0.01 (-0.65%) | 31,600 |
2 Jun 2004 | MYR | 1.56 | 1.57 | 1.46 | 1.55 | 1.55 | -0.01 (-0.64%) | 57,000 |
1 Jun 2004 | MYR | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 10,100 |
31 May 2004 | MYR | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 16,800 |
28 May 2004 | MYR | 1.59 | 1.68 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 37,800 |
27 May 2004 | MYR | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 6,500 |
26 May 2004 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 55,400 |
25 May 2004 | MYR | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 49,400 |
24 May 2004 | MYR | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 56,500 |
21 May 2004 | MYR | 1.6 | 1.66 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 30,700 |
20 May 2004 | MYR | 1.68 | 1.71 | 1.6 | 1.67 | 1.67 | -0.06 (-3.47%) | 67,000 |
19 May 2004 | MYR | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | +0.1 (+6.13%) | 61,800 |
18 May 2004 | MYR | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 11,000 |