Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | MYR | 0.6875 | 0.6875 | 0.6625 | 0.6625 | 0.6625 | -0.025 (-3.64%) | 0 |
1 Jul 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 241,600 |
30 Jun 2004 | MYR | 0.6875 | 0.6938 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 198,400 |
29 Jun 2004 | MYR | 0.6938 | 0.6938 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 244,800 |
28 Jun 2004 | MYR | 0.6875 | 0.6938 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 1,235,200 |
25 Jun 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 24,000 |
24 Jun 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 44,800 |
23 Jun 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 8,000 |
22 Jun 2004 | MYR | 0.6938 | 0.6938 | 0.6875 | 0.6875 | 0.6875 | -0.013 (-1.79%) | 16,000 |
21 Jun 2004 | MYR | 0.7 | 0.7063 | 0.6938 | 0.7 | 0.7 | 0.0 (0.0%) | 1,259,200 |
18 Jun 2004 | MYR | 0.6875 | 0.7 | 0.6813 | 0.7 | 0.7 | +0.013 (+1.82%) | 1,008,000 |
17 Jun 2004 | MYR | 0.6563 | 0.6875 | 0.6563 | 0.6875 | 0.6875 | +0.037 (+5.77%) | 321,600 |
16 Jun 2004 | MYR | 0.6438 | 0.6563 | 0.6438 | 0.65 | 0.65 | 0.0 (0.0%) | 649,600 |
15 Jun 2004 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 672,000 |
14 Jun 2004 | MYR | 0.6563 | 0.6563 | 0.65 | 0.65 | 0.65 | -0.006 (-0.96%) | 3,380,800 |
11 Jun 2004 | MYR | 0.65 | 0.6563 | 0.65 | 0.6563 | 0.6563 | +0.006 (+0.97%) | 2,662,400 |
10 Jun 2004 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.019 (-2.81%) | 16,000 |
9 Jun 2004 | MYR | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 80,000 |
8 Jun 2004 | MYR | 0.6625 | 0.675 | 0.6625 | 0.6688 | 0.6688 | 0.0 (0.0%) | 1,296,000 |
7 Jun 2004 | MYR | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 16,000 |
4 Jun 2004 | MYR | 0.6813 | 0.6813 | 0.6688 | 0.6688 | 0.6688 | -0.019 (-2.72%) | 3,224,000 |
3 Jun 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 1,424,000 |
2 Jun 2004 | MYR | 0.7 | 0.7 | 0.6875 | 0.6875 | 0.6875 | +0.006 (+0.91%) | 0 |
1 Jun 2004 | MYR | 0.675 | 0.6813 | 0.675 | 0.6813 | 0.6813 | +0.006 (+0.93%) | 83,200 |
31 May 2004 | MYR | 0.6313 | 0.675 | 0.6313 | 0.675 | 0.675 | -0.019 (-2.71%) | 62,400 |
28 May 2004 | MYR | 0.7 | 0.7 | 0.6938 | 0.6938 | 0.6938 | -0.006 (-0.89%) | 444,800 |
27 May 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 344,000 |
26 May 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.025 (+3.70%) | 1,600 |
25 May 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 1,600 |
24 May 2004 | MYR | 0.6813 | 0.6813 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 1,337,600 |