Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | MYR | 0.21 | 0.21 | 0.192 | 0.192 | 0.192 | -0.002 (-1.03%) | 0 |
4 Jun 2004 | MYR | 0.21 | 0.21 | 0.194 | 0.194 | 0.194 | -0.018 (-8.49%) | 0 |
3 Jun 2004 | MYR | 0.196 | 0.212 | 0.191 | 0.212 | 0.212 | +0.002 (+0.95%) | 40,000 |
2 Jun 2004 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.02 (+10.53%) | 500 |
1 Jun 2004 | MYR | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.002 (-1.04%) | 0 |
31 May 2004 | MYR | 0.21 | 0.21 | 0.192 | 0.192 | 0.192 | -0.02 (-9.43%) | 0 |
28 May 2004 | MYR | 0.214 | 0.22 | 0.208 | 0.212 | 0.212 | +0.004 (+1.92%) | 50,000 |
27 May 2004 | MYR | 0.202 | 0.21 | 0.202 | 0.208 | 0.208 | +0.004 (+1.96%) | 122,500 |
26 May 2004 | MYR | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | +0.015 (+7.94%) | 5,000 |
25 May 2004 | MYR | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | -0.011 (-5.50%) | 5,000 |
24 May 2004 | MYR | 0.19 | 0.206 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 55,000 |
21 May 2004 | MYR | 0.208 | 0.208 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 25,000 |
20 May 2004 | MYR | 0.186 | 0.21 | 0.152 | 0.21 | 0.21 | -0.006 (-2.78%) | 25,000 |
19 May 2004 | MYR | 0.19 | 0.216 | 0.19 | 0.216 | 0.216 | +0.004 (+1.89%) | 30,000 |
18 May 2004 | MYR | 0.19 | 0.212 | 0.186 | 0.212 | 0.212 | +0.012 (+6%) | 67,000 |
17 May 2004 | MYR | 0.171 | 0.226 | 0.171 | 0.2 | 0.2 | +0.017 (+9.29%) | 136,000 |
14 May 2004 | MYR | 0.19 | 0.204 | 0.15 | 0.183 | 0.183 | -0.017 (-8.50%) | 110,000 |
13 May 2004 | MYR | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 55,000 |
12 May 2004 | MYR | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 35,000 |
11 May 2004 | MYR | 0.204 | 0.22 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 45,500 |
10 May 2004 | MYR | 0.206 | 0.22 | 0.206 | 0.22 | 0.22 | 0.0 (0.0%) | 30,000 |
7 May 2004 | MYR | 0.214 | 0.222 | 0.21 | 0.22 | 0.22 | +0.012 (+5.77%) | 60,000 |
6 May 2004 | MYR | 0.212 | 0.212 | 0.208 | 0.208 | 0.208 | -0.006 (-2.80%) | 40,000 |
5 May 2004 | MYR | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.01 (-4.46%) | 27,500 |
4 May 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.226 | 0.226 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
29 Apr 2004 | MYR | 0.216 | 0.224 | 0.216 | 0.224 | 0.224 | +0.008 (+3.70%) | 34,000 |
28 Apr 2004 | MYR | 0.226 | 0.226 | 0.216 | 0.216 | 0.216 | -0.012 (-5.26%) | 0 |
27 Apr 2004 | MYR | 0.222 | 0.228 | 0.214 | 0.228 | 0.228 | +0.012 (+5.56%) | 53,000 |