Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | MYR | 0.2219 | 0.2237 | 0.2201 | 0.2201 | 0.2201 | 0.0 (0.0%) | 296,167 |
26 May 2004 | MYR | 0.2219 | 0.2219 | 0.2201 | 0.2201 | 0.2201 | 0.0 (0.0%) | 103,379 |
25 May 2004 | MYR | 0.2255 | 0.2255 | 0.2201 | 0.2201 | 0.2201 | 0.0 (0.0%) | 100,585 |
24 May 2004 | MYR | 0.2309 | 0.2309 | 0.2201 | 0.2201 | 0.2201 | -0.013 (-5.37%) | 142,495 |
21 May 2004 | MYR | 0.2291 | 0.2326 | 0.2219 | 0.2326 | 0.2326 | +0.004 (+1.53%) | 311,813 |
20 May 2004 | MYR | 0.2398 | 0.2398 | 0.2291 | 0.2291 | 0.2291 | -0.018 (-7.25%) | 245,874 |
19 May 2004 | MYR | 0.2398 | 0.2505 | 0.2398 | 0.247 | 0.247 | -0.004 (-1.40%) | 592,334 |
18 May 2004 | MYR | 0.2201 | 0.2505 | 0.2201 | 0.2505 | 0.2505 | +0.011 (+4.46%) | 1,484,746 |
17 May 2004 | MYR | 0.2147 | 0.2434 | 0.2076 | 0.2398 | 0.2398 | +0.005 (+2.30%) | 709,683 |
14 May 2004 | MYR | 0.2147 | 0.2344 | 0.2094 | 0.2344 | 0.2344 | +0.013 (+5.63%) | 304,269 |
13 May 2004 | MYR | 0.2165 | 0.2326 | 0.2165 | 0.2219 | 0.2219 | 0.0 (0.0%) | 53,365 |
12 May 2004 | MYR | 0.2165 | 0.2219 | 0.2147 | 0.2219 | 0.2219 | 0.0 (0.0%) | 304,549 |
11 May 2004 | MYR | 0.2147 | 0.2219 | 0.2112 | 0.2219 | 0.2219 | +0.007 (+3.35%) | 145,289 |
10 May 2004 | MYR | 0.2291 | 0.2291 | 0.2147 | 0.2147 | 0.2147 | -0.014 (-6.29%) | 211,228 |
7 May 2004 | MYR | 0.2291 | 0.2309 | 0.2291 | 0.2291 | 0.2291 | 0.0 (0.0%) | 104,496 |
6 May 2004 | MYR | 0.2291 | 0.2291 | 0.2291 | 0.2291 | 0.2291 | +0.004 (+1.60%) | 138,863 |
5 May 2004 | MYR | 0.2291 | 0.2291 | 0.2255 | 0.2255 | 0.2255 | -0.007 (-3.05%) | 165,406 |
4 May 2004 | MYR | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.2362 | 0.2362 | 0.2291 | 0.2326 | 0.2326 | -0.004 (-1.52%) | 252,300 |
29 Apr 2004 | MYR | 0.2344 | 0.2398 | 0.2344 | 0.2362 | 0.2362 | -0.007 (-2.96%) | 103,379 |
28 Apr 2004 | MYR | 0.2452 | 0.2452 | 0.2398 | 0.2434 | 0.2434 | +0.004 (+1.50%) | 25,984 |
27 Apr 2004 | MYR | 0.2434 | 0.2434 | 0.2362 | 0.2398 | 0.2398 | -0.002 (-0.75%) | 242,801 |
26 Apr 2004 | MYR | 0.2452 | 0.2452 | 0.2398 | 0.2416 | 0.2416 | -0.002 (-0.74%) | 103,379 |
23 Apr 2004 | MYR | 0.2452 | 0.2452 | 0.2434 | 0.2434 | 0.2434 | -0.004 (-1.46%) | 16,764 |
22 Apr 2004 | MYR | 0.2434 | 0.247 | 0.2398 | 0.247 | 0.247 | +0.004 (+1.48%) | 83,820 |
21 Apr 2004 | MYR | 0.2434 | 0.247 | 0.2434 | 0.2434 | 0.2434 | 0.0 (0.0%) | 118,746 |
20 Apr 2004 | MYR | 0.2362 | 0.2434 | 0.2362 | 0.2434 | 0.2434 | +0.004 (+1.50%) | 43,028 |
19 Apr 2004 | MYR | 0.2505 | 0.2505 | 0.2398 | 0.2398 | 0.2398 | -0.007 (-2.91%) | 27,940 |
16 Apr 2004 | MYR | 0.2452 | 0.247 | 0.2452 | 0.247 | 0.247 | +0.007 (+3.00%) | 19,558 |