Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 4,000 |
28 May 2004 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | +0.01 (+1.36%) | 10,000 |
27 May 2004 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | +0.02 (+2.80%) | 4,000 |
26 May 2004 | MYR | 0.75 | 0.75 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 16,200 |
25 May 2004 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 2,000 |
24 May 2004 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 6,000 |
21 May 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 16,000 |
20 May 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 4,200 |
19 May 2004 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 6,000 |
18 May 2004 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 9,000 |
17 May 2004 | MYR | 0.75 | 0.75 | 0.68 | 0.71 | 0.71 | -0.04 (-5.33%) | 14,400 |
14 May 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 8,000 |
13 May 2004 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 2,000 |
12 May 2004 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,200 |
11 May 2004 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 2,000 |
10 May 2004 | MYR | 0.775 | 0.775 | 0.75 | 0.775 | 0.775 | -0.005 (-0.64%) | 15,800 |
7 May 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 4,000 |
6 May 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 11,000 |
5 May 2004 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 46,000 |
4 May 2004 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.775 | 0.78 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 12,000 |
29 Apr 2004 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,000 |
28 Apr 2004 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | +0.015 (+1.94%) | 0 |
27 Apr 2004 | MYR | 0.825 | 0.825 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 0 |
26 Apr 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 2,000 |
23 Apr 2004 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
22 Apr 2004 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.02 (+2.56%) | 12,200 |
21 Apr 2004 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 0 |
20 Apr 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 20,000 |