Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.008 (+1.94%) | 25,000 |
23 Jun 2004 | MYR | 0.426 | 0.426 | 0.412 | 0.412 | 0.412 | 0.0 (0.0%) | 0 |
22 Jun 2004 | MYR | 0.428 | 0.428 | 0.412 | 0.412 | 0.412 | -0.004 (-0.96%) | 0 |
21 Jun 2004 | MYR | 0.43 | 0.43 | 0.416 | 0.416 | 0.416 | -0.014 (-3.26%) | 0 |
18 Jun 2004 | MYR | 0.42 | 0.432 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 60,000 |
17 Jun 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.002 (+0.48%) | 15,000 |
16 Jun 2004 | MYR | 0.418 | 0.418 | 0.418 | 0.418 | 0.418 | 0.0 (0.0%) | 500 |
15 Jun 2004 | MYR | 0.42 | 0.42 | 0.418 | 0.418 | 0.418 | 0.0 (0.0%) | 80,000 |
14 Jun 2004 | MYR | 0.418 | 0.418 | 0.418 | 0.418 | 0.418 | -0.004 (-0.95%) | 15,000 |
11 Jun 2004 | MYR | 0.426 | 0.426 | 0.42 | 0.422 | 0.422 | +0.002 (+0.48%) | 35,000 |
10 Jun 2004 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 0 |
9 Jun 2004 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 5,000 |
8 Jun 2004 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 75,000 |
7 Jun 2004 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 25,000 |
4 Jun 2004 | MYR | 0.428 | 0.43 | 0.426 | 0.43 | 0.43 | +0.028 (+6.97%) | 150,000 |
3 Jun 2004 | MYR | 0.428 | 0.428 | 0.402 | 0.402 | 0.402 | -0.018 (-4.29%) | 0 |
2 Jun 2004 | MYR | 0.432 | 0.432 | 0.42 | 0.42 | 0.42 | +0.008 (+1.94%) | 0 |
1 Jun 2004 | MYR | 0.43 | 0.43 | 0.412 | 0.412 | 0.412 | -0.01 (-2.37%) | 0 |
31 May 2004 | MYR | 0.434 | 0.434 | 0.422 | 0.422 | 0.422 | -0.018 (-4.09%) | 0 |
28 May 2004 | MYR | 0.436 | 0.44 | 0.436 | 0.44 | 0.44 | +0.002 (+0.46%) | 157,500 |
27 May 2004 | MYR | 0.412 | 0.438 | 0.412 | 0.438 | 0.438 | 0.0 (0.0%) | 130,000 |
26 May 2004 | MYR | 0.436 | 0.438 | 0.436 | 0.438 | 0.438 | -0.002 (-0.45%) | 50,000 |
25 May 2004 | MYR | 0.428 | 0.44 | 0.428 | 0.44 | 0.44 | +0.02 (+4.76%) | 165,000 |
24 May 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 35,000 |
21 May 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 125,000 |
20 May 2004 | MYR | 0.406 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 400,000 |
19 May 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.002 (+0.50%) | 17,500 |
18 May 2004 | MYR | 0.404 | 0.408 | 0.392 | 0.398 | 0.398 | -0.01 (-2.45%) | 327,500 |
17 May 2004 | MYR | 0.41 | 0.41 | 0.406 | 0.408 | 0.408 | -0.002 (-0.49%) | 107,500 |
14 May 2004 | MYR | 0.408 | 0.41 | 0.408 | 0.41 | 0.41 | 0.0 (0.0%) | 125,000 |