Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.011 (-7.01%) | 0 |
25 Jun 2004 | MYR | 0.1488 | 0.1613 | 0.1488 | 0.1613 | 0.1613 | +0.005 (+3.20%) | 128,800 |
24 Jun 2004 | MYR | 0.15 | 0.1563 | 0.15 | 0.1563 | 0.1563 | -0.001 (-0.76%) | 88,400 |
23 Jun 2004 | MYR | 0.1525 | 0.1575 | 0.1525 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 20,400 |
22 Jun 2004 | MYR | 0.1625 | 0.1625 | 0.1575 | 0.16 | 0.16 | +0.005 (+3.23%) | 50,000 |
21 Jun 2004 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | +0.001 (+0.78%) | 0 |
18 Jun 2004 | MYR | 0.165 | 0.165 | 0.1538 | 0.1538 | 0.1538 | -0.014 (-8.18%) | 0 |
17 Jun 2004 | MYR | 0.1563 | 0.1675 | 0.1513 | 0.1675 | 0.1675 | +0.013 (+8.06%) | 132,000 |
16 Jun 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 14,000 |
15 Jun 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.006 (-3.91%) | 8,000 |
14 Jun 2004 | MYR | 0.1575 | 0.1613 | 0.1575 | 0.1613 | 0.1613 | +0.004 (+2.41%) | 8,800 |
11 Jun 2004 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | -0.005 (-3.08%) | 20,000 |
10 Jun 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 12,000 |
9 Jun 2004 | MYR | 0.17 | 0.17 | 0.1625 | 0.1625 | 0.1625 | -0.005 (-2.99%) | 0 |
8 Jun 2004 | MYR | 0.165 | 0.1675 | 0.165 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 12,400 |
7 Jun 2004 | MYR | 0.16 | 0.175 | 0.16 | 0.1625 | 0.1625 | +0.004 (+2.33%) | 61,600 |
4 Jun 2004 | MYR | 0.175 | 0.175 | 0.1588 | 0.1588 | 0.1588 | -0.004 (-2.28%) | 0 |
3 Jun 2004 | MYR | 0.1638 | 0.1638 | 0.1625 | 0.1625 | 0.1625 | -0.001 (-0.79%) | 48,000 |
2 Jun 2004 | MYR | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | +0.001 (+0.80%) | 8,000 |
1 Jun 2004 | MYR | 0.1775 | 0.1775 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 4,400 |
31 May 2004 | MYR | 0.1763 | 0.1763 | 0.1625 | 0.1625 | 0.1625 | -0.015 (-8.45%) | 0 |
28 May 2004 | MYR | 0.1775 | 0.18 | 0.1775 | 0.1775 | 0.1775 | +0.01 (+5.97%) | 70,800 |
27 May 2004 | MYR | 0.1788 | 0.1813 | 0.1675 | 0.1675 | 0.1675 | 0.0 (0.0%) | 531,600 |
26 May 2004 | MYR | 0.155 | 0.1875 | 0.155 | 0.1675 | 0.1675 | +0.014 (+8.91%) | 1,264,400 |
25 May 2004 | MYR | 0.155 | 0.155 | 0.1538 | 0.1538 | 0.1538 | -0.003 (-1.60%) | 45,600 |
24 May 2004 | MYR | 0.1663 | 0.1663 | 0.1563 | 0.1563 | 0.1563 | -0.003 (-1.57%) | 0 |
21 May 2004 | MYR | 0.1588 | 0.1588 | 0.1563 | 0.1588 | 0.1588 | 0.0 (0.0%) | 85,200 |
20 May 2004 | MYR | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | +0.001 (+0.83%) | 10,800 |
19 May 2004 | MYR | 0.1675 | 0.1675 | 0.1563 | 0.1575 | 0.1575 | -0.005 (-3.08%) | 42,400 |
18 May 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.005 (+3.17%) | 800 |