Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | MYR | 0.1523 | 0.1523 | 0.1313 | 0.1313 | 0.1313 | -0.018 (-11.76%) | 0 |
8 Jun 2004 | MYR | 0.1406 | 0.1488 | 0.1406 | 0.1488 | 0.1488 | +0.02 (+15.44%) | 52,053 |
7 Jun 2004 | MYR | 0.1512 | 0.1512 | 0.1289 | 0.1289 | 0.1289 | 0.0 (0.0%) | 0 |
4 Jun 2004 | MYR | 0.1523 | 0.1523 | 0.1289 | 0.1289 | 0.1289 | 0.0 (0.0%) | 0 |
3 Jun 2004 | MYR | 0.1523 | 0.1523 | 0.1289 | 0.1289 | 0.1289 | -0.001 (-0.92%) | 0 |
2 Jun 2004 | MYR | 0.1523 | 0.1523 | 0.1301 | 0.1301 | 0.1301 | +0.001 (+0.93%) | 0 |
1 Jun 2004 | MYR | 0.1523 | 0.1523 | 0.1289 | 0.1289 | 0.1289 | -0.002 (-1.83%) | 0 |
31 May 2004 | MYR | 0.1523 | 0.1523 | 0.1313 | 0.1313 | 0.1313 | 0.0 (0.0%) | 0 |
28 May 2004 | MYR | 0.1289 | 0.1313 | 0.1289 | 0.1313 | 0.1313 | -0.001 (-0.83%) | 21,333 |
27 May 2004 | MYR | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | +0.004 (+2.72%) | 12,800 |
26 May 2004 | MYR | 0.1383 | 0.1383 | 0.1289 | 0.1289 | 0.1289 | 0.0 (0.0%) | 0 |
25 May 2004 | MYR | 0.1266 | 0.1289 | 0.1266 | 0.1289 | 0.1289 | 0.0 (0.0%) | 9,386 |
24 May 2004 | MYR | 0.1465 | 0.1465 | 0.1289 | 0.1289 | 0.1289 | 0.0 (0.0%) | 0 |
21 May 2004 | MYR | 0.1289 | 0.1289 | 0.1289 | 0.1289 | 0.1289 | +0.001 (+0.94%) | 93,866 |
20 May 2004 | MYR | 0.1289 | 0.1289 | 0.1277 | 0.1277 | 0.1277 | -0.001 (-0.93%) | 21,333 |
19 May 2004 | MYR | 0.1523 | 0.1523 | 0.1289 | 0.1289 | 0.1289 | -0.007 (-5.15%) | 0 |
18 May 2004 | MYR | 0.1359 | 0.1359 | 0.1359 | 0.1359 | 0.1359 | -0.005 (-3.34%) | 17,066 |
17 May 2004 | MYR | 0.1559 | 0.1559 | 0.1406 | 0.1406 | 0.1406 | +0.002 (+1.66%) | 0 |
14 May 2004 | MYR | 0.1523 | 0.1523 | 0.1383 | 0.1383 | 0.1383 | 0.0 (0.0%) | 0 |
13 May 2004 | MYR | 0.1523 | 0.1523 | 0.1383 | 0.1383 | 0.1383 | 0.0 (0.0%) | 0 |
12 May 2004 | MYR | 0.1523 | 0.1523 | 0.1383 | 0.1383 | 0.1383 | +0.001 (+0.88%) | 0 |
11 May 2004 | MYR | 0.1371 | 0.1371 | 0.1371 | 0.1371 | 0.1371 | 0.0 (0.0%) | 8,533 |
10 May 2004 | MYR | 0.1371 | 0.1371 | 0.1371 | 0.1371 | 0.1371 | -0.007 (-4.86%) | 4,266 |
7 May 2004 | MYR | 0.15 | 0.15 | 0.1441 | 0.1441 | 0.1441 | +0.002 (+1.62%) | 0 |
6 May 2004 | MYR | 0.1629 | 0.1629 | 0.1418 | 0.1418 | 0.1418 | -0.008 (-5.47%) | 0 |
5 May 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 12,800 |
4 May 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.1523 | 0.1523 | 0.15 | 0.15 | 0.15 | -0.008 (-5.18%) | 17,920 |
29 Apr 2004 | MYR | 0.1676 | 0.1676 | 0.1582 | 0.1582 | 0.1582 | +0.004 (+2.26%) | 0 |