Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | MYR | 3.34 | 3.38 | 3.24 | 3.38 | 3.38 | -0.04 (-1.17%) | 52,300 |
2 Jun 2004 | MYR | 3.42 | 3.44 | 3.36 | 3.42 | 3.42 | -0.06 (-1.72%) | 29,700 |
1 Jun 2004 | MYR | 3.44 | 3.48 | 3.4 | 3.48 | 3.48 | -0.02 (-0.57%) | 67,300 |
31 May 2004 | MYR | 3.44 | 3.5 | 3.42 | 3.5 | 3.5 | -0.06 (-1.69%) | 31,300 |
28 May 2004 | MYR | 3.48 | 3.56 | 3.4 | 3.56 | 3.56 | +0.06 (+1.71%) | 55,000 |
27 May 2004 | MYR | 3.46 | 3.5 | 3.46 | 3.5 | 3.5 | -0.06 (-1.69%) | 27,200 |
26 May 2004 | MYR | 3.5 | 3.56 | 3.44 | 3.56 | 3.56 | +0.04 (+1.14%) | 48,900 |
25 May 2004 | MYR | 3.4 | 3.52 | 3.4 | 3.52 | 3.52 | -0.08 (-2.22%) | 31,400 |
24 May 2004 | MYR | 3.48 | 3.6 | 3.48 | 3.6 | 3.6 | +0.1 (+2.86%) | 42,500 |
21 May 2004 | MYR | 3.5 | 3.52 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 21,700 |
20 May 2004 | MYR | 3.54 | 3.6 | 3.5 | 3.52 | 3.52 | -0.16 (-4.35%) | 74,400 |
19 May 2004 | MYR | 3.5 | 3.68 | 3.5 | 3.68 | 3.68 | +0.02 (+0.55%) | 17,700 |
18 May 2004 | MYR | 3.56 | 3.66 | 3.54 | 3.66 | 3.66 | -0.02 (-0.54%) | 39,300 |
17 May 2004 | MYR | 3.62 | 3.7 | 3.58 | 3.68 | 3.68 | -0.02 (-0.54%) | 32,300 |
14 May 2004 | MYR | 3.76 | 3.8 | 3.58 | 3.7 | 3.7 | 0.0 (0.0%) | 22,800 |
13 May 2004 | MYR | 3.76 | 3.8 | 3.62 | 3.7 | 3.7 | -0.08 (-2.12%) | 16,100 |
12 May 2004 | MYR | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 6,000 |
11 May 2004 | MYR | 3.54 | 3.74 | 3.5 | 3.74 | 3.74 | +0.14 (+3.89%) | 55,000 |
10 May 2004 | MYR | 3.62 | 3.7 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 27,100 |
7 May 2004 | MYR | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -0.1 (-2.65%) | 0 |
6 May 2004 | MYR | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | -0.02 (-0.53%) | 25,000 |
5 May 2004 | MYR | 3.74 | 3.8 | 3.7 | 3.8 | 3.8 | -0.04 (-1.04%) | 9,400 |
4 May 2004 | MYR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 0.0 (0.0%) | 18,000 |
29 Apr 2004 | MYR | 3.84 | 3.88 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 5,800 |
28 Apr 2004 | MYR | 3.6 | 3.84 | 3.6 | 3.84 | 3.84 | +0.1 (+2.67%) | 10,800 |
27 Apr 2004 | MYR | 3.76 | 3.82 | 3.74 | 3.74 | 3.74 | -0.12 (-3.11%) | 25,600 |
26 Apr 2004 | MYR | 3.48 | 3.86 | 3.48 | 3.86 | 3.86 | 0.0 (0.0%) | 9,500 |
23 Apr 2004 | MYR | 3.42 | 3.88 | 3.42 | 3.86 | 3.86 | -0.02 (-0.52%) | 43,700 |