Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 14,000 |
31 May 2004 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 10,000 |
28 May 2004 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 27,000 |
27 May 2004 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 16,100 |
26 May 2004 | MYR | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 0 |
25 May 2004 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 25,000 |
24 May 2004 | MYR | 1.2 | 1.22 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 51,800 |
21 May 2004 | MYR | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 50,600 |
20 May 2004 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 20,400 |
19 May 2004 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 15,800 |
18 May 2004 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 57,000 |
17 May 2004 | MYR | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 56,200 |
14 May 2004 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 94,600 |
13 May 2004 | MYR | 1.2 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 28,600 |
12 May 2004 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 11,400 |
11 May 2004 | MYR | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 56,800 |
10 May 2004 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 49,100 |
7 May 2004 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 17,800 |
6 May 2004 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 12,200 |
5 May 2004 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 42,900 |
4 May 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 47,200 |
29 Apr 2004 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 18,700 |
28 Apr 2004 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 22,000 |
27 Apr 2004 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 93,600 |
26 Apr 2004 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 22,000 |
23 Apr 2004 | MYR | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 22,000 |
22 Apr 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 27,000 |
21 Apr 2004 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 22,000 |