Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | MYR | 0.2933 | 0.3167 | 0.2933 | 0.3167 | 0.3167 | +0.017 (+5.57%) | 33,300 |
20 May 2004 | MYR | 0.2933 | 0.3033 | 0.2933 | 0.3 | 0.3 | 0.0 (0.0%) | 52,200 |
19 May 2004 | MYR | 0.29 | 0.3033 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 53,700 |
18 May 2004 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.033 (+12.49%) | 12,300 |
17 May 2004 | MYR | 0.3067 | 0.3067 | 0.2667 | 0.2667 | 0.2667 | -0.033 (-11.10%) | 0 |
14 May 2004 | MYR | 0.2967 | 0.3 | 0.2933 | 0.3 | 0.3 | +0.017 (+5.89%) | 66,000 |
13 May 2004 | MYR | 0.3 | 0.3 | 0.2833 | 0.2833 | 0.2833 | -0.005 (-1.73%) | 0 |
12 May 2004 | MYR | 0.3 | 0.3 | 0.2883 | 0.2883 | 0.2883 | +0.008 (+2.96%) | 0 |
11 May 2004 | MYR | 0.3033 | 0.3033 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 0 |
10 May 2004 | MYR | 0.305 | 0.305 | 0.2983 | 0.305 | 0.305 | +0.005 (+1.67%) | 213,300 |
7 May 2004 | MYR | 0.3033 | 0.3033 | 0.3 | 0.3 | 0.3 | -0.007 (-2.18%) | 11,400 |
6 May 2004 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | +0.007 (+2.23%) | 15,000 |
5 May 2004 | MYR | 0.3167 | 0.3167 | 0.3 | 0.3 | 0.3 | -0.007 (-2.18%) | 0 |
4 May 2004 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.3167 | 0.3167 | 0.3067 | 0.3067 | 0.3067 | -0.007 (-2.11%) | 27,900 |
29 Apr 2004 | MYR | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.3133 | -0.003 (-1.07%) | 12,000 |
28 Apr 2004 | MYR | 0.31 | 0.3167 | 0.3067 | 0.3167 | 0.3167 | +0.007 (+2.16%) | 30,300 |
27 Apr 2004 | MYR | 0.3167 | 0.3167 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 0 |
26 Apr 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.003 (+1.04%) | 6,000 |
23 Apr 2004 | MYR | 0.31 | 0.3167 | 0.31 | 0.3167 | 0.3167 | 0.0 (0.0%) | 48,000 |
22 Apr 2004 | MYR | 0.305 | 0.3167 | 0.305 | 0.3167 | 0.3167 | +0.013 (+4.42%) | 107,100 |
21 Apr 2004 | MYR | 0.3 | 0.3067 | 0.3 | 0.3033 | 0.3033 | 0.0 (0.0%) | 37,200 |
20 Apr 2004 | MYR | 0.3183 | 0.3183 | 0.3 | 0.3033 | 0.3033 | -0.01 (-3.19%) | 32,700 |
19 Apr 2004 | MYR | 0.32 | 0.32 | 0.3 | 0.3133 | 0.3133 | -0.008 (-2.61%) | 36,300 |
16 Apr 2004 | MYR | 0.2933 | 0.3217 | 0.29 | 0.3217 | 0.3217 | +0.028 (+9.68%) | 968,100 |
15 Apr 2004 | MYR | 0.31 | 0.31 | 0.2917 | 0.2933 | 0.2933 | 0.0 (0.0%) | 63,900 |
14 Apr 2004 | MYR | 0.295 | 0.295 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 42,000 |
13 Apr 2004 | MYR | 0.2967 | 0.2967 | 0.2933 | 0.2933 | 0.2933 | -0.003 (-1.15%) | 18,000 |
12 Apr 2004 | MYR | 0.3 | 0.3 | 0.2917 | 0.2967 | 0.2967 | -0.003 (-1.10%) | 144,300 |