Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | MYR | 0.225 | 0.225 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 0 |
28 May 2004 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 0 |
27 May 2004 | MYR | 0.2125 | 0.2125 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
26 May 2004 | MYR | 0.2125 | 0.2125 | 0.2 | 0.2 | 0.2 | -0.013 (-5.88%) | 0 |
25 May 2004 | MYR | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | +0.013 (+6.25%) | 8,000 |
24 May 2004 | MYR | 0.2125 | 0.2125 | 0.2 | 0.2 | 0.2 | -0.013 (-5.88%) | 0 |
21 May 2004 | MYR | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | +0.013 (+6.25%) | 400 |
20 May 2004 | MYR | 0.2125 | 0.2125 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
19 May 2004 | MYR | 0.2238 | 0.2238 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
18 May 2004 | MYR | 0.2238 | 0.2238 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
17 May 2004 | MYR | 0.2038 | 0.2038 | 0.2 | 0.2 | 0.2 | -0.004 (-1.86%) | 4,000 |
14 May 2004 | MYR | 0.225 | 0.225 | 0.2038 | 0.2038 | 0.2038 | 0.0 (0.0%) | 0 |
13 May 2004 | MYR | 0.225 | 0.225 | 0.2038 | 0.2038 | 0.2038 | -0.028 (-11.89%) | 0 |
12 May 2004 | MYR | 0.205 | 0.2313 | 0.205 | 0.2313 | 0.2313 | +0.016 (+7.58%) | 20,800 |
11 May 2004 | MYR | 0.2038 | 0.215 | 0.2038 | 0.215 | 0.215 | +0.01 (+4.88%) | 54,800 |
10 May 2004 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 0 |
7 May 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 8,000 |
6 May 2004 | MYR | 0.2325 | 0.2325 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 0 |
5 May 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 4,000 |
4 May 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.2125 | 0.215 | 0.2038 | 0.215 | 0.215 | -0.001 (-0.60%) | 21,600 |
29 Apr 2004 | MYR | 0.2163 | 0.2163 | 0.2063 | 0.2163 | 0.2163 | +0.009 (+4.24%) | 8,800 |
28 Apr 2004 | MYR | 0.22 | 0.22 | 0.2075 | 0.2075 | 0.2075 | -0.013 (-5.68%) | 0 |
27 Apr 2004 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 28,800 |
26 Apr 2004 | MYR | 0.2025 | 0.24 | 0.2025 | 0.24 | 0.24 | +0.028 (+12.94%) | 8,400 |
23 Apr 2004 | MYR | 0.2725 | 0.2725 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 0 |
22 Apr 2004 | MYR | 0.2375 | 0.2375 | 0.2125 | 0.2125 | 0.2125 | -0.02 (-8.60%) | 0 |
21 Apr 2004 | MYR | 0.22 | 0.2325 | 0.2163 | 0.2325 | 0.2325 | +0.007 (+3.33%) | 19,600 |
20 Apr 2004 | MYR | 0.2225 | 0.225 | 0.2225 | 0.225 | 0.225 | +0.01 (+4.65%) | 52,000 |