Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | MYR | 0.3667 | 0.3733 | 0.3667 | 0.3733 | 0.3733 | -0.002 (-0.45%) | 60,000 |
21 Jun 2004 | MYR | 0.3667 | 0.375 | 0.3667 | 0.375 | 0.375 | +0.008 (+2.26%) | 180,000 |
18 Jun 2004 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 18,000 |
17 Jun 2004 | MYR | 0.3667 | 0.3667 | 0.3633 | 0.3667 | 0.3667 | 0.0 (0.0%) | 494,400 |
16 Jun 2004 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 162,000 |
15 Jun 2004 | MYR | 0.3667 | 0.3667 | 0.3633 | 0.3667 | 0.3667 | 0.0 (0.0%) | 177,000 |
14 Jun 2004 | MYR | 0.3667 | 0.3667 | 0.365 | 0.3667 | 0.3667 | 0.0 (0.0%) | 294,600 |
11 Jun 2004 | MYR | 0.3633 | 0.3667 | 0.3633 | 0.3667 | 0.3667 | 0.0 (0.0%) | 627,000 |
10 Jun 2004 | MYR | 0.3667 | 0.3667 | 0.365 | 0.3667 | 0.3667 | 0.0 (0.0%) | 276,000 |
9 Jun 2004 | MYR | 0.36 | 0.3667 | 0.36 | 0.3667 | 0.3667 | +0.008 (+2.34%) | 876,000 |
8 Jun 2004 | MYR | 0.3583 | 0.3617 | 0.3583 | 0.3583 | 0.3583 | 0.0 (0.0%) | 105,600 |
7 Jun 2004 | MYR | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.0 (0.0%) | 30,000 |
4 Jun 2004 | MYR | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.0 (0.0%) | 396,000 |
3 Jun 2004 | MYR | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.0 (0.0%) | 111,600 |
2 Jun 2004 | MYR | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.0 (0.0%) | 184,800 |
1 Jun 2004 | MYR | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | +0.002 (+0.45%) | 144,000 |
31 May 2004 | MYR | 0.3517 | 0.3583 | 0.3517 | 0.3567 | 0.3567 | +0.003 (+0.96%) | 360,000 |
28 May 2004 | MYR | 0.3567 | 0.3583 | 0.3533 | 0.3533 | 0.3533 | 0.0 (0.0%) | 60,000 |
27 May 2004 | MYR | 0.3583 | 0.3583 | 0.3533 | 0.3533 | 0.3533 | -0.002 (-0.48%) | 303,000 |
26 May 2004 | MYR | 0.3583 | 0.3583 | 0.35 | 0.355 | 0.355 | -0.012 (-3.19%) | 1,044,000 |
25 May 2004 | MYR | 0.3617 | 0.3683 | 0.3617 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 1,143,000 |
24 May 2004 | MYR | 0.3583 | 0.365 | 0.3583 | 0.36 | 0.36 | -0.002 (-0.47%) | 1,293,600 |
21 May 2004 | MYR | 0.3567 | 0.3633 | 0.3567 | 0.3617 | 0.3617 | +0.003 (+0.95%) | 400,200 |
20 May 2004 | MYR | 0.3583 | 0.3583 | 0.355 | 0.3583 | 0.3583 | -0.008 (-2.29%) | 656,400 |
19 May 2004 | MYR | 0.3583 | 0.3667 | 0.3583 | 0.3667 | 0.3667 | +0.008 (+2.34%) | 78,000 |
18 May 2004 | MYR | 0.3567 | 0.3583 | 0.3567 | 0.3583 | 0.3583 | +0.002 (+0.45%) | 126,000 |
17 May 2004 | MYR | 0.3567 | 0.3583 | 0.3567 | 0.3567 | 0.3567 | -0.002 (-0.45%) | 159,000 |
14 May 2004 | MYR | 0.3633 | 0.3633 | 0.3583 | 0.3583 | 0.3583 | -0.007 (-1.84%) | 228,000 |
13 May 2004 | MYR | 0.3733 | 0.3733 | 0.365 | 0.365 | 0.365 | -0.008 (-2.22%) | 182,400 |
12 May 2004 | MYR | 0.3683 | 0.3733 | 0.3683 | 0.3733 | 0.3733 | +0.007 (+1.80%) | 133,200 |