Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | MYR | 0.365 | 0.3667 | 0.36 | 0.3667 | 0.3667 | 0.0 (0.0%) | 138,000 |
10 May 2004 | MYR | 0.3717 | 0.3717 | 0.3633 | 0.3667 | 0.3667 | -0.005 (-1.35%) | 339,000 |
7 May 2004 | MYR | 0.3733 | 0.3733 | 0.3717 | 0.3717 | 0.3717 | -0.002 (-0.43%) | 54,000 |
6 May 2004 | MYR | 0.375 | 0.3767 | 0.3733 | 0.3733 | 0.3733 | -0.003 (-0.90%) | 138,000 |
5 May 2004 | MYR | 0.3767 | 0.3783 | 0.3733 | 0.3767 | 0.3767 | +0.005 (+1.35%) | 222,000 |
4 May 2004 | MYR | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.3667 | 0.3717 | 0.365 | 0.3717 | 0.3717 | +0.003 (+0.92%) | 243,000 |
29 Apr 2004 | MYR | 0.375 | 0.375 | 0.3667 | 0.3683 | 0.3683 | +0.015 (+4.25%) | 540,000 |
28 Apr 2004 | MYR | 0.3567 | 0.3583 | 0.3533 | 0.3533 | 0.3533 | -0.007 (-1.86%) | 83,400 |
27 Apr 2004 | MYR | 0.35 | 0.36 | 0.3483 | 0.36 | 0.36 | +0.008 (+2.36%) | 228,600 |
26 Apr 2004 | MYR | 0.3517 | 0.3517 | 0.3517 | 0.3517 | 0.3517 | -0.003 (-0.93%) | 18,000 |
23 Apr 2004 | MYR | 0.3533 | 0.3567 | 0.3533 | 0.355 | 0.355 | -0.002 (-0.48%) | 256,200 |
22 Apr 2004 | MYR | 0.3517 | 0.3567 | 0.3517 | 0.3567 | 0.3567 | +0.003 (+0.96%) | 306,000 |
21 Apr 2004 | MYR | 0.3533 | 0.3533 | 0.35 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 174,600 |
20 Apr 2004 | MYR | 0.35 | 0.3567 | 0.35 | 0.3567 | 0.3567 | 0.0 (0.0%) | 60,000 |
19 Apr 2004 | MYR | 0.3533 | 0.3567 | 0.35 | 0.3567 | 0.3567 | 0.0 (0.0%) | 9,600 |
16 Apr 2004 | MYR | 0.3633 | 0.365 | 0.3567 | 0.3567 | 0.3567 | -0.01 (-2.73%) | 270,000 |
15 Apr 2004 | MYR | 0.3633 | 0.3667 | 0.3617 | 0.3667 | 0.3667 | 0.0 (0.0%) | 138,000 |
14 Apr 2004 | MYR | 0.3667 | 0.3667 | 0.3633 | 0.3667 | 0.3667 | -0.003 (-0.89%) | 54,000 |
13 Apr 2004 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.003 (-0.88%) | 102,000 |
12 Apr 2004 | MYR | 0.37 | 0.3733 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 30,000 |
9 Apr 2004 | MYR | 0.3717 | 0.3733 | 0.3667 | 0.3733 | 0.3733 | +0.002 (+0.43%) | 183,600 |
8 Apr 2004 | MYR | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | -0.002 (-0.43%) | 30,000 |
7 Apr 2004 | MYR | 0.375 | 0.3783 | 0.3733 | 0.3733 | 0.3733 | -0.007 (-1.76%) | 78,000 |
6 Apr 2004 | MYR | 0.38 | 0.3833 | 0.3767 | 0.38 | 0.38 | 0.0 (0.0%) | 300,000 |
5 Apr 2004 | MYR | 0.3783 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 163,200 |
2 Apr 2004 | MYR | 0.3767 | 0.38 | 0.3767 | 0.38 | 0.38 | +0.003 (+0.88%) | 316,200 |
1 Apr 2004 | MYR | 0.375 | 0.3833 | 0.3733 | 0.3767 | 0.3767 | +0.002 (+0.45%) | 795,600 |
31 Mar 2004 | MYR | 0.3833 | 0.395 | 0.375 | 0.375 | 0.375 | -0.008 (-2.17%) | 1,564,200 |