Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | MYR | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | -0.04 (-2.33%) | 62,800 |
14 May 2004 | MYR | 1.7 | 1.72 | 1.68 | 1.72 | 1.72 | -0.05 (-2.82%) | 167,200 |
13 May 2004 | MYR | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.08 (-4.32%) | 73,500 |
12 May 2004 | MYR | 1.8 | 1.89 | 1.79 | 1.85 | 1.85 | +0.07 (+3.93%) | 124,500 |
11 May 2004 | MYR | 1.72 | 1.78 | 1.7 | 1.78 | 1.78 | +0.03 (+1.71%) | 65,100 |
10 May 2004 | MYR | 1.82 | 1.82 | 1.7 | 1.75 | 1.75 | -0.14 (-7.41%) | 43,200 |
7 May 2004 | MYR | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 54,400 |
6 May 2004 | MYR | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 51,100 |
5 May 2004 | MYR | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 114,100 |
4 May 2004 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.99 | 2 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 84,200 |
29 Apr 2004 | MYR | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 56,400 |
28 Apr 2004 | MYR | 2 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 55,400 |
27 Apr 2004 | MYR | 2.03 | 2.03 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 76,900 |
26 Apr 2004 | MYR | 2.02 | 2.02 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 117,600 |
23 Apr 2004 | MYR | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 51,400 |
22 Apr 2004 | MYR | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | +0.01 (+0.50%) | 74,400 |
21 Apr 2004 | MYR | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 54,000 |
20 Apr 2004 | MYR | 2 | 2.03 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 131,900 |
19 Apr 2004 | MYR | 2.07 | 2.07 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 121,000 |
16 Apr 2004 | MYR | 2.04 | 2.08 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 66,000 |
15 Apr 2004 | MYR | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 91,700 |
14 Apr 2004 | MYR | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 192,700 |
13 Apr 2004 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 66,100 |
12 Apr 2004 | MYR | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 174,500 |
9 Apr 2004 | MYR | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 114,200 |
8 Apr 2004 | MYR | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 197,000 |
7 Apr 2004 | MYR | 2.13 | 2.13 | 2.08 | 2.12 | 2.12 | -0.01 (-0.47%) | 89,900 |
6 Apr 2004 | MYR | 2.14 | 2.14 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 184,800 |