Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2004 | MYR | 0.4467 | 0.4633 | 0.4467 | 0.45 | 0.45 | +0.01 (+2.27%) | 12,000 |
6 Jul 2004 | MYR | 0.4467 | 0.4467 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 30,600 |
5 Jul 2004 | MYR | 0.4267 | 0.44 | 0.4167 | 0.44 | 0.44 | +0.03 (+7.32%) | 40,800 |
2 Jul 2004 | MYR | 0.4333 | 0.4333 | 0.41 | 0.41 | 0.41 | +0.003 (+0.81%) | 0 |
1 Jul 2004 | MYR | 0.4333 | 0.4333 | 0.4067 | 0.4067 | 0.4067 | -0.013 (-3.17%) | 27,000 |
30 Jun 2004 | MYR | 0.4267 | 0.43 | 0.42 | 0.42 | 0.42 | -0.013 (-3.07%) | 143,400 |
29 Jun 2004 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | -0.013 (-3.00%) | 66,000 |
28 Jun 2004 | MYR | 0.45 | 0.4533 | 0.4433 | 0.4467 | 0.4467 | -0.003 (-0.73%) | 78,000 |
25 Jun 2004 | MYR | 0.4633 | 0.4667 | 0.45 | 0.45 | 0.45 | -0.007 (-1.47%) | 135,000 |
24 Jun 2004 | MYR | 0.43 | 0.4667 | 0.43 | 0.4567 | 0.4567 | +0.027 (+6.21%) | 635,400 |
23 Jun 2004 | MYR | 0.4067 | 0.4333 | 0.4067 | 0.43 | 0.43 | +0.047 (+12.18%) | 197,700 |
22 Jun 2004 | MYR | 0.4167 | 0.4167 | 0.3833 | 0.3833 | 0.3833 | -0.013 (-3.38%) | 0 |
21 Jun 2004 | MYR | 0.39 | 0.3967 | 0.39 | 0.3967 | 0.3967 | +0.007 (+1.72%) | 12,000 |
18 Jun 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.003 (+0.85%) | 6,000 |
17 Jun 2004 | MYR | 0.3867 | 0.3867 | 0.3867 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 3,000 |
16 Jun 2004 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | -0.007 (-1.72%) | 22,500 |
15 Jun 2004 | MYR | 0.3967 | 0.3967 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 54,000 |
14 Jun 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 6,000 |
11 Jun 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 6,000 |
10 Jun 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 15,000 |
9 Jun 2004 | MYR | 0.4167 | 0.4167 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
8 Jun 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 57,000 |
7 Jun 2004 | MYR | 0.4 | 0.4033 | 0.4 | 0.4 | 0.4 | -0.003 (-0.82%) | 84,000 |
4 Jun 2004 | MYR | 0.4 | 0.4033 | 0.4 | 0.4033 | 0.4033 | -0.003 (-0.84%) | 186,000 |
3 Jun 2004 | MYR | 0.4133 | 0.4133 | 0.4067 | 0.4067 | 0.4067 | -0.007 (-1.60%) | 30,000 |
2 Jun 2004 | MYR | 0.4233 | 0.4233 | 0.4133 | 0.4133 | 0.4133 | -0.007 (-1.60%) | 0 |
1 Jun 2004 | MYR | 0.4233 | 0.4233 | 0.42 | 0.42 | 0.42 | -0.003 (-0.78%) | 0 |
31 May 2004 | MYR | 0.42 | 0.4233 | 0.42 | 0.4233 | 0.4233 | 0.0 (0.0%) | 9,000 |
28 May 2004 | MYR | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | +0.01 (+2.42%) | 6,000 |
27 May 2004 | MYR | 0.4267 | 0.4267 | 0.4133 | 0.4133 | 0.4133 | -0.007 (-1.60%) | 0 |