Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | MYR | 0.7714 | 0.8057 | 0.7714 | 0.7971 | 0.7971 | +0.026 (+3.33%) | 388,966 |
26 May 2004 | MYR | 0.75 | 0.7757 | 0.75 | 0.7714 | 0.7714 | +0.021 (+2.85%) | 1,253,933 |
25 May 2004 | MYR | 0.7543 | 0.7714 | 0.75 | 0.75 | 0.75 | -0.021 (-2.77%) | 254,333 |
24 May 2004 | MYR | 0.7629 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | +0.009 (+1.11%) | 46,666 |
21 May 2004 | MYR | 0.7629 | 0.7714 | 0.7629 | 0.7629 | 0.7629 | -0.004 (-0.55%) | 157,966 |
20 May 2004 | MYR | 0.75 | 0.7671 | 0.75 | 0.7671 | 0.7671 | -0.004 (-0.56%) | 105,933 |
19 May 2004 | MYR | 0.7629 | 0.7714 | 0.7457 | 0.7714 | 0.7714 | +0.021 (+2.85%) | 278,366 |
18 May 2004 | MYR | 0.7543 | 0.7629 | 0.7371 | 0.75 | 0.75 | -0.013 (-1.69%) | 172,666 |
17 May 2004 | MYR | 0.7671 | 0.7714 | 0.7414 | 0.7629 | 0.7629 | -0.004 (-0.55%) | 464,333 |
14 May 2004 | MYR | 0.7629 | 0.7714 | 0.7371 | 0.7671 | 0.7671 | +0.013 (+1.70%) | 273,466 |
13 May 2004 | MYR | 0.7543 | 0.7929 | 0.7457 | 0.7543 | 0.7543 | 0.0 (0.0%) | 79,100 |
12 May 2004 | MYR | 0.7543 | 0.7543 | 0.7286 | 0.7543 | 0.7543 | +0.017 (+2.33%) | 21,233 |
11 May 2004 | MYR | 0.7371 | 0.7371 | 0.72 | 0.7371 | 0.7371 | -0.013 (-1.72%) | 142,100 |
10 May 2004 | MYR | 0.7371 | 0.75 | 0.7371 | 0.75 | 0.75 | -0.009 (-1.13%) | 9,333 |
7 May 2004 | MYR | 0.7629 | 0.7629 | 0.75 | 0.7586 | 0.7586 | -0.009 (-1.11%) | 25,900 |
6 May 2004 | MYR | 0.7543 | 0.7671 | 0.7457 | 0.7671 | 0.7671 | -0.004 (-0.56%) | 56,233 |
5 May 2004 | MYR | 0.75 | 0.7714 | 0.75 | 0.7714 | 0.7714 | +0.013 (+1.69%) | 7,233 |
4 May 2004 | MYR | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.75 | 0.7586 | 0.75 | 0.7586 | 0.7586 | 0.0 (0.0%) | 65,100 |
29 Apr 2004 | MYR | 0.7586 | 0.7586 | 0.75 | 0.7586 | 0.7586 | 0.0 (0.0%) | 120,400 |
28 Apr 2004 | MYR | 0.7543 | 0.7629 | 0.7543 | 0.7586 | 0.7586 | -0.004 (-0.56%) | 14,000 |
27 Apr 2004 | MYR | 0.7586 | 0.7629 | 0.7543 | 0.7629 | 0.7629 | 0.0 (0.0%) | 18,433 |
26 Apr 2004 | MYR | 0.7586 | 0.7714 | 0.7543 | 0.7629 | 0.7629 | -0.009 (-1.10%) | 145,600 |
23 Apr 2004 | MYR | 0.7714 | 0.7714 | 0.7629 | 0.7714 | 0.7714 | +0.004 (+0.56%) | 16,800 |
22 Apr 2004 | MYR | 0.7629 | 0.7714 | 0.7543 | 0.7671 | 0.7671 | +0.004 (+0.55%) | 116,900 |
21 Apr 2004 | MYR | 0.7543 | 0.7671 | 0.75 | 0.7629 | 0.7629 | -0.004 (-0.55%) | 97,533 |
20 Apr 2004 | MYR | 0.78 | 0.78 | 0.7543 | 0.7671 | 0.7671 | -0.013 (-1.65%) | 83,533 |
19 Apr 2004 | MYR | 0.78 | 0.78 | 0.7543 | 0.78 | 0.78 | -0.004 (-0.55%) | 89,133 |
16 Apr 2004 | MYR | 0.7843 | 0.7886 | 0.75 | 0.7843 | 0.7843 | +0.013 (+1.67%) | 39,433 |