Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.007 (+1.62%) | 3,000 |
25 May 2004 | MYR | 0.4133 | 0.4133 | 0.4133 | 0.4133 | 0.4133 | -0.013 (-3.14%) | 20,700 |
24 May 2004 | MYR | 0.4133 | 0.4267 | 0.4133 | 0.4267 | 0.4267 | +0.017 (+4.07%) | 30,300 |
21 May 2004 | MYR | 0.4267 | 0.4267 | 0.41 | 0.41 | 0.41 | -0.007 (-1.61%) | 0 |
20 May 2004 | MYR | 0.41 | 0.4167 | 0.41 | 0.4167 | 0.4167 | -0.01 (-2.34%) | 48,000 |
19 May 2004 | MYR | 0.4033 | 0.4267 | 0.4033 | 0.4267 | 0.4267 | +0.033 (+8.49%) | 30,000 |
18 May 2004 | MYR | 0.39 | 0.3967 | 0.39 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 66,000 |
17 May 2004 | MYR | 0.4 | 0.4133 | 0.3967 | 0.3967 | 0.3967 | -0.017 (-4.02%) | 36,000 |
14 May 2004 | MYR | 0.4267 | 0.4267 | 0.4133 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 15,600 |
13 May 2004 | MYR | 0.4267 | 0.4267 | 0.4067 | 0.41 | 0.41 | -0.027 (-6.11%) | 34,800 |
12 May 2004 | MYR | 0.4033 | 0.4367 | 0.4033 | 0.4367 | 0.4367 | +0.04 (+10.08%) | 29,400 |
11 May 2004 | MYR | 0.4 | 0.41 | 0.3967 | 0.3967 | 0.3967 | -0.007 (-1.64%) | 88,800 |
10 May 2004 | MYR | 0.4133 | 0.4133 | 0.4033 | 0.4033 | 0.4033 | -0.01 (-2.42%) | 174,000 |
7 May 2004 | MYR | 0.42 | 0.42 | 0.4133 | 0.4133 | 0.4133 | -0.01 (-2.36%) | 120,000 |
6 May 2004 | MYR | 0.4267 | 0.4267 | 0.4233 | 0.4233 | 0.4233 | -0.003 (-0.80%) | 61,500 |
5 May 2004 | MYR | 0.45 | 0.45 | 0.4267 | 0.4267 | 0.4267 | +0.003 (+0.80%) | 100,800 |
4 May 2004 | MYR | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | -0.01 (-2.31%) | 9,000 |
29 Apr 2004 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | -0.007 (-1.52%) | 81,000 |
28 Apr 2004 | MYR | 0.4433 | 0.4433 | 0.44 | 0.44 | 0.44 | -0.013 (-2.93%) | 114,300 |
27 Apr 2004 | MYR | 0.46 | 0.46 | 0.45 | 0.4533 | 0.4533 | 0.0 (0.0%) | 27,600 |
26 Apr 2004 | MYR | 0.4667 | 0.4667 | 0.45 | 0.4533 | 0.4533 | -0.017 (-3.55%) | 510,000 |
23 Apr 2004 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 333,000 |
22 Apr 2004 | MYR | 0.45 | 0.46 | 0.4467 | 0.46 | 0.46 | +0.007 (+1.48%) | 276,000 |
21 Apr 2004 | MYR | 0.4667 | 0.4833 | 0.4467 | 0.4533 | 0.4533 | -0.013 (-2.87%) | 544,800 |
20 Apr 2004 | MYR | 0.47 | 0.48 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 506,100 |
19 Apr 2004 | MYR | 0.4867 | 0.49 | 0.4667 | 0.4667 | 0.4667 | -0.033 (-6.66%) | 1,974,000 |
16 Apr 2004 | MYR | 0.49 | 0.5 | 0.4867 | 0.5 | 0.5 | 0.0 (0.0%) | 66,300 |
15 Apr 2004 | MYR | 0.49 | 0.5 | 0.4867 | 0.5 | 0.5 | +0.013 (+2.73%) | 111,000 |