Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | +0.03 (+3.95%) | 32,000 |
13 May 2004 | MYR | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.06 (-7.32%) | 0 |
12 May 2004 | MYR | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 37,000 |
11 May 2004 | MYR | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | +0.03 (+3.85%) | 19,000 |
10 May 2004 | MYR | 0.78 | 0.8 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 63,000 |
7 May 2004 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.02 (+2.53%) | 3,000 |
6 May 2004 | MYR | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.05 (-5.95%) | 14,600 |
5 May 2004 | MYR | 0.825 | 0.84 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 7,000 |
4 May 2004 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | -0.02 (-2.33%) | 31,000 |
29 Apr 2004 | MYR | 0.85 | 0.86 | 0.835 | 0.86 | 0.86 | -0.015 (-1.71%) | 30,000 |
28 Apr 2004 | MYR | 0.86 | 0.875 | 0.85 | 0.875 | 0.875 | 0.0 (0.0%) | 8,000 |
27 Apr 2004 | MYR | 0.88 | 0.88 | 0.845 | 0.875 | 0.875 | -0.005 (-0.57%) | 10,000 |
26 Apr 2004 | MYR | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -0.005 (-0.56%) | 8,000 |
23 Apr 2004 | MYR | 0.855 | 0.885 | 0.85 | 0.885 | 0.885 | +0.025 (+2.91%) | 19,000 |
22 Apr 2004 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | +0.01 (+1.18%) | 39,100 |
21 Apr 2004 | MYR | 0.855 | 0.86 | 0.825 | 0.85 | 0.85 | 0.0 (0.0%) | 39,000 |
20 Apr 2004 | MYR | 0.84 | 0.85 | 0.825 | 0.85 | 0.85 | 0.0 (0.0%) | 33,000 |
19 Apr 2004 | MYR | 0.88 | 0.88 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 34,000 |
16 Apr 2004 | MYR | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 12,500 |
15 Apr 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 24,000 |
14 Apr 2004 | MYR | 0.87 | 0.87 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 38,000 |
13 Apr 2004 | MYR | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 88,500 |
12 Apr 2004 | MYR | 0.905 | 0.905 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 21,500 |
9 Apr 2004 | MYR | 0.93 | 0.935 | 0.905 | 0.93 | 0.93 | 0.0 (0.0%) | 84,500 |
8 Apr 2004 | MYR | 0.93 | 0.96 | 0.905 | 0.93 | 0.93 | -0.005 (-0.53%) | 177,600 |
7 Apr 2004 | MYR | 0.95 | 0.995 | 0.92 | 0.935 | 0.935 | -0.015 (-1.58%) | 517,900 |
6 Apr 2004 | MYR | 0.89 | 0.95 | 0.87 | 0.95 | 0.95 | +0.035 (+3.83%) | 241,000 |
5 Apr 2004 | MYR | 0.86 | 0.915 | 0.86 | 0.915 | 0.915 | +0.045 (+5.17%) | 122,100 |