Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | MYR | 1 | 1 | 0.975 | 0.975 | 0.975 | +0.025 (+2.63%) | 104,000 |
8 Jun 2004 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 10,000 |
7 Jun 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.005 (+0.51%) | 76,000 |
4 Jun 2004 | MYR | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | +0.015 (+1.55%) | 140,000 |
3 Jun 2004 | MYR | 0.995 | 0.995 | 0.97 | 0.97 | 0.97 | +0.06 (+6.59%) | 104,000 |
2 Jun 2004 | MYR | 0.965 | 0.965 | 0.91 | 0.91 | 0.91 | -0.055 (-5.70%) | 11,000 |
1 Jun 2004 | MYR | 0.97 | 0.995 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 90,500 |
31 May 2004 | MYR | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.015 (-1.52%) | 477,000 |
28 May 2004 | MYR | 0.99 | 1.03 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 387,100 |
27 May 2004 | MYR | 0.98 | 0.985 | 0.97 | 0.985 | 0.985 | 0.0 (0.0%) | 29,900 |
26 May 2004 | MYR | 1.01 | 1.01 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 91,000 |
25 May 2004 | MYR | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 695,500 |
24 May 2004 | MYR | 0.99 | 0.995 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 311,900 |
21 May 2004 | MYR | 0.99 | 1 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 5,000 |
20 May 2004 | MYR | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 83,500 |
19 May 2004 | MYR | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | +0.025 (+2.59%) | 863,100 |
18 May 2004 | MYR | 0.965 | 0.985 | 0.965 | 0.965 | 0.965 | -0.025 (-2.53%) | 58,900 |
17 May 2004 | MYR | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -0.03 (-2.94%) | 313,500 |
14 May 2004 | MYR | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 30,000 |
13 May 2004 | MYR | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 300,000 |
12 May 2004 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 52,500 |
11 May 2004 | MYR | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 309,000 |
10 May 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 74,000 |
7 May 2004 | MYR | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 843,100 |
6 May 2004 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | +0.03 (+2.68%) | 43,500 |
5 May 2004 | MYR | 1.14 | 1.21 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 320,800 |
4 May 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 20,200 |
29 Apr 2004 | MYR | 1.09 | 1.2 | 1.09 | 1.15 | 1.15 | +0.09 (+8.49%) | 859,500 |