Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | MYR | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 0 |
27 May 2004 | MYR | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | +0.1 (+9.09%) | 7,100 |
26 May 2004 | MYR | 1.2 | 1.2 | 1.1 | 1.1 | 1.1 | -0.16 (-12.70%) | 0 |
25 May 2004 | MYR | 1.08 | 1.26 | 1.08 | 1.26 | 1.26 | +0.18 (+16.67%) | 114,500 |
24 May 2004 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 6,000 |
21 May 2004 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 8,000 |
20 May 2004 | MYR | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.0 (0.0%) | 30,500 |
19 May 2004 | MYR | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | 0.0 (0.0%) | 19,000 |
18 May 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 30,400 |
17 May 2004 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 24,300 |
14 May 2004 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,000 |
13 May 2004 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 3,000 |
12 May 2004 | MYR | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 0 |
11 May 2004 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 75,000 |
10 May 2004 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 43,900 |
7 May 2004 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 39,100 |
6 May 2004 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 28,000 |
5 May 2004 | MYR | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 10,000 |
4 May 2004 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 40,000 |
29 Apr 2004 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 11,000 |
28 Apr 2004 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 13,800 |
27 Apr 2004 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 9,300 |
26 Apr 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 12,000 |
23 Apr 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 31,100 |
22 Apr 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 13,000 |
21 Apr 2004 | MYR | 1.28 | 1.28 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 0 |
20 Apr 2004 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,000 |
19 Apr 2004 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 17,000 |