Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | MYR | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 5,000 |
24 Jun 2004 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | +0.02 (+3.13%) | 11,000 |
23 Jun 2004 | MYR | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 31,000 |
22 Jun 2004 | MYR | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 12,000 |
21 Jun 2004 | MYR | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.04 (+6.35%) | 8,000 |
18 Jun 2004 | MYR | 0.605 | 0.635 | 0.605 | 0.63 | 0.63 | +0.015 (+2.44%) | 37,000 |
17 Jun 2004 | MYR | 0.62 | 0.63 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 244,800 |
16 Jun 2004 | MYR | 0.615 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 133,000 |
15 Jun 2004 | MYR | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 209,300 |
14 Jun 2004 | MYR | 0.655 | 0.665 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 131,200 |
11 Jun 2004 | MYR | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 182,400 |
10 Jun 2004 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 149,000 |
9 Jun 2004 | MYR | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.045 (-6.04%) | 80,000 |
8 Jun 2004 | MYR | 0.78 | 0.8 | 0.745 | 0.745 | 0.745 | -0.03 (-3.87%) | 116,000 |
7 Jun 2004 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 2,000 |
4 Jun 2004 | MYR | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | -0.01 (-1.28%) | 6,000 |
3 Jun 2004 | MYR | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 37,100 |
2 Jun 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 14,000 |
1 Jun 2004 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
31 May 2004 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 0 |
28 May 2004 | MYR | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 11,000 |
27 May 2004 | MYR | 0.775 | 0.83 | 0.775 | 0.83 | 0.83 | +0.06 (+7.79%) | 38,000 |
26 May 2004 | MYR | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 22,000 |
25 May 2004 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 12,000 |
24 May 2004 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.015 (+2.04%) | 3,000 |
21 May 2004 | MYR | 0.76 | 0.76 | 0.735 | 0.735 | 0.735 | -0.025 (-3.29%) | 0 |
20 May 2004 | MYR | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 13,000 |
19 May 2004 | MYR | 0.76 | 0.765 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 3,000 |
18 May 2004 | MYR | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 22,000 |
17 May 2004 | MYR | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | -0.01 (-1.27%) | 3,000 |