Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 May 2004 | MYR | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | +0.005 (+2.42%) | 9,393 |
5 May 2004 | MYR | 0.198 | 0.1996 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 82,971 |
4 May 2004 | MYR | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 1,565 |
29 Apr 2004 | MYR | 0.198 | 0.1996 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 64,185 |
28 Apr 2004 | MYR | 0.1996 | 0.1996 | 0.198 | 0.198 | 0.198 | -0.002 (-0.80%) | 50,096 |
27 Apr 2004 | MYR | 0.1996 | 0.1996 | 0.1996 | 0.1996 | 0.1996 | -0.003 (-1.58%) | 46,965 |
26 Apr 2004 | MYR | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 56,358 |
23 Apr 2004 | MYR | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 34,441 |
22 Apr 2004 | MYR | 0.2028 | 0.2044 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 46,965 |
21 Apr 2004 | MYR | 0.2012 | 0.2044 | 0.2012 | 0.2028 | 0.2028 | +0.003 (+1.60%) | 53,227 |
20 Apr 2004 | MYR | 0.2012 | 0.2012 | 0.1996 | 0.1996 | 0.1996 | -0.002 (-0.80%) | 31,310 |
19 Apr 2004 | MYR | 0.1996 | 0.2012 | 0.1996 | 0.2012 | 0.2012 | 0.0 (0.0%) | 53,227 |
16 Apr 2004 | MYR | 0.2044 | 0.2044 | 0.2012 | 0.2012 | 0.2012 | -0.003 (-1.57%) | 59,489 |
15 Apr 2004 | MYR | 0.2012 | 0.2044 | 0.198 | 0.2044 | 0.2044 | 0.0 (0.0%) | 140,895 |
14 Apr 2004 | MYR | 0.2076 | 0.2076 | 0.2044 | 0.2044 | 0.2044 | -0.003 (-1.54%) | 122,109 |
13 Apr 2004 | MYR | 0.2076 | 0.2076 | 0.2076 | 0.2076 | 0.2076 | -0.003 (-1.52%) | 21,917 |
12 Apr 2004 | MYR | 0.2108 | 0.2108 | 0.2076 | 0.2108 | 0.2108 | 0.0 (0.0%) | 113,342 |
9 Apr 2004 | MYR | 0.2092 | 0.2108 | 0.2092 | 0.2108 | 0.2108 | +0.002 (+0.76%) | 115,847 |
8 Apr 2004 | MYR | 0.2044 | 0.2092 | 0.2044 | 0.2092 | 0.2092 | +0.008 (+3.98%) | 40,703 |
7 Apr 2004 | MYR | 0.2012 | 0.206 | 0.2012 | 0.2012 | 0.2012 | -0.01 (-4.55%) | 39,137 |
6 Apr 2004 | MYR | 0.2124 | 0.2124 | 0.2108 | 0.2108 | 0.2108 | 0.0 (0.0%) | 118,978 |
5 Apr 2004 | MYR | 0.2172 | 0.2172 | 0.2108 | 0.2108 | 0.2108 | -0.006 (-2.95%) | 72,013 |
2 Apr 2004 | MYR | 0.2028 | 0.2172 | 0.2028 | 0.2172 | 0.2172 | +0.014 (+7.10%) | 78,588 |