Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | MYR | 0.1757 | 0.1773 | 0.1709 | 0.1709 | 0.1709 | -0.005 (-2.73%) | 18,786 |
16 Jun 2004 | MYR | 0.1757 | 0.1773 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 31,310 |
15 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 25,048 |
14 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 37,572 |
11 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 21,917 |
10 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 53,227 |
9 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 21,917 |
8 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 939 |
7 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 9,393 |
4 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | +0.003 (+1.86%) | 3,131 |
3 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1725 | 0.1725 | 0.1725 | -0.003 (-1.82%) | 34,441 |
2 Jun 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 62,620 |
1 Jun 2004 | MYR | 0.1725 | 0.1757 | 0.1725 | 0.1757 | 0.1757 | +0.003 (+1.86%) | 9,393 |
31 May 2004 | MYR | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | +0.003 (+1.89%) | 9,393 |
28 May 2004 | MYR | 0.1852 | 0.1852 | 0.1693 | 0.1693 | 0.1693 | 0.0 (0.0%) | 0 |
27 May 2004 | MYR | 0.1693 | 0.1693 | 0.1693 | 0.1693 | 0.1693 | 0.0 (0.0%) | 81,406 |
26 May 2004 | MYR | 0.1661 | 0.1693 | 0.1661 | 0.1693 | 0.1693 | 0.0 (0.0%) | 81,406 |
25 May 2004 | MYR | 0.1693 | 0.1693 | 0.1693 | 0.1693 | 0.1693 | 0.0 (0.0%) | 6,262 |
24 May 2004 | MYR | 0.1693 | 0.1693 | 0.1693 | 0.1693 | 0.1693 | -0.006 (-3.64%) | 12,524 |
21 May 2004 | MYR | 0.1757 | 0.1757 | 0.1693 | 0.1757 | 0.1757 | 0.0 (0.0%) | 72,013 |
20 May 2004 | MYR | 0.1757 | 0.1773 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 87,981 |
19 May 2004 | MYR | 0.1789 | 0.1789 | 0.1757 | 0.1757 | 0.1757 | 0.0 (0.0%) | 53,227 |
18 May 2004 | MYR | 0.1741 | 0.1757 | 0.1725 | 0.1757 | 0.1757 | -0.002 (-0.90%) | 68,882 |
17 May 2004 | MYR | 0.1757 | 0.1773 | 0.1757 | 0.1773 | 0.1773 | +0.002 (+0.91%) | 190,991 |
14 May 2004 | MYR | 0.1789 | 0.1789 | 0.1757 | 0.1757 | 0.1757 | -0.009 (-5.13%) | 9,393 |
13 May 2004 | MYR | 0.1757 | 0.1852 | 0.1757 | 0.1852 | 0.1852 | 0.0 (0.0%) | 40,703 |
12 May 2004 | MYR | 0.1852 | 0.1852 | 0.1852 | 0.1852 | 0.1852 | +0.003 (+1.70%) | 31,310 |
11 May 2004 | MYR | 0.1821 | 0.1821 | 0.1821 | 0.1821 | 0.1821 | +0.002 (+0.89%) | 12,524 |
10 May 2004 | MYR | 0.1916 | 0.1916 | 0.1805 | 0.1805 | 0.1805 | -0.016 (-8.10%) | 18,786 |
7 May 2004 | MYR | 0.1964 | 0.1964 | 0.1964 | 0.1964 | 0.1964 | -0.006 (-3.16%) | 51,661 |