Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | MYR | 0.1463 | 0.1675 | 0.1463 | 0.1575 | 0.1575 | -0.005 (-3.08%) | 50,800 |
14 May 2004 | MYR | 0.1625 | 0.1638 | 0.1625 | 0.1625 | 0.1625 | -0.001 (-0.79%) | 60,000 |
13 May 2004 | MYR | 0.165 | 0.1725 | 0.1638 | 0.1638 | 0.1638 | -0.004 (-2.21%) | 120,000 |
12 May 2004 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | -0.009 (-4.99%) | 28,400 |
11 May 2004 | MYR | 0.1625 | 0.1875 | 0.16 | 0.1763 | 0.1763 | +0.015 (+9.30%) | 436,800 |
10 May 2004 | MYR | 0.1613 | 0.1613 | 0.1613 | 0.1613 | 0.1613 | -0.001 (-0.74%) | 13,200 |
7 May 2004 | MYR | 0.1675 | 0.1675 | 0.1625 | 0.1625 | 0.1625 | -0.003 (-1.52%) | 82,800 |
6 May 2004 | MYR | 0.1738 | 0.1738 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 0 |
5 May 2004 | MYR | 0.175 | 0.1763 | 0.1675 | 0.175 | 0.175 | -0.001 (-0.74%) | 64,400 |
4 May 2004 | MYR | 0.1763 | 0.1763 | 0.1763 | 0.1763 | 0.1763 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.1763 | 0.1763 | 0.1763 | 0.1763 | 0.1763 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.1625 | 0.1763 | 0.1625 | 0.1763 | 0.1763 | +0.003 (+1.44%) | 10,400 |
29 Apr 2004 | MYR | 0.1725 | 0.1738 | 0.1725 | 0.1738 | 0.1738 | +0.003 (+1.46%) | 60,000 |
28 Apr 2004 | MYR | 0.1713 | 0.1713 | 0.1713 | 0.1713 | 0.1713 | +0.006 (+3.82%) | 8,400 |
27 Apr 2004 | MYR | 0.1775 | 0.1775 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 0 |
26 Apr 2004 | MYR | 0.1625 | 0.175 | 0.1625 | 0.175 | 0.175 | 0.0 (0.0%) | 102,400 |
23 Apr 2004 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 24,000 |
22 Apr 2004 | MYR | 0.165 | 0.18 | 0.1638 | 0.18 | 0.18 | +0.013 (+7.46%) | 29,200 |
21 Apr 2004 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.0 (0.0%) | 22,000 |
20 Apr 2004 | MYR | 0.1763 | 0.1763 | 0.165 | 0.1675 | 0.1675 | -0.009 (-4.99%) | 16,400 |
19 Apr 2004 | MYR | 0.1613 | 0.1825 | 0.1613 | 0.1763 | 0.1763 | -0.001 (-0.68%) | 73,200 |
16 Apr 2004 | MYR | 0.16 | 0.18 | 0.16 | 0.1775 | 0.1775 | +0.007 (+4.41%) | 1,800,000 |
15 Apr 2004 | MYR | 0.1563 | 0.1725 | 0.1563 | 0.17 | 0.17 | +0.003 (+1.49%) | 75,600 |
14 Apr 2004 | MYR | 0.165 | 0.1675 | 0.165 | 0.1675 | 0.1675 | 0.0 (0.0%) | 166,400 |
13 Apr 2004 | MYR | 0.1638 | 0.1675 | 0.1625 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 64,800 |
12 Apr 2004 | MYR | 0.165 | 0.165 | 0.1625 | 0.1625 | 0.1625 | -0.005 (-2.99%) | 105,200 |
9 Apr 2004 | MYR | 0.1675 | 0.17 | 0.1675 | 0.1675 | 0.1675 | +0.001 (+0.72%) | 56,000 |
8 Apr 2004 | MYR | 0.1675 | 0.1675 | 0.165 | 0.1663 | 0.1663 | -0.001 (-0.72%) | 33,200 |
7 Apr 2004 | MYR | 0.17 | 0.17 | 0.1675 | 0.1675 | 0.1675 | -0.004 (-2.22%) | 7,200 |
6 Apr 2004 | MYR | 0.1713 | 0.1713 | 0.1713 | 0.1713 | 0.1713 | -0.02 (-10.45%) | 24,000 |