Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | MYR | 0.82 | 0.84 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 579,800 |
21 May 2004 | MYR | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 640,600 |
20 May 2004 | MYR | 0.825 | 0.845 | 0.8 | 0.805 | 0.805 | -0.04 (-4.73%) | 729,200 |
19 May 2004 | MYR | 0.81 | 0.86 | 0.81 | 0.845 | 0.845 | +0.045 (+5.63%) | 1,344,600 |
18 May 2004 | MYR | 0.82 | 0.835 | 0.785 | 0.8 | 0.8 | -0.025 (-3.03%) | 1,054,600 |
17 May 2004 | MYR | 0.87 | 0.885 | 0.79 | 0.825 | 0.825 | -0.065 (-7.30%) | 596,800 |
14 May 2004 | MYR | 0.915 | 0.925 | 0.875 | 0.89 | 0.89 | -0.02 (-2.20%) | 672,200 |
13 May 2004 | MYR | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.035 (-3.70%) | 917,000 |
12 May 2004 | MYR | 0.97 | 0.97 | 0.93 | 0.945 | 0.945 | -0.005 (-0.53%) | 397,000 |
11 May 2004 | MYR | 0.95 | 0.965 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 287,000 |
10 May 2004 | MYR | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 640,200 |
7 May 2004 | MYR | 0.99 | 1.04 | 0.975 | 0.98 | 0.98 | -0.005 (-0.51%) | 1,233,600 |
6 May 2004 | MYR | 0.97 | 1 | 0.97 | 0.985 | 0.985 | +0.01 (+1.03%) | 582,000 |
5 May 2004 | MYR | 0.98 | 0.98 | 0.965 | 0.975 | 0.975 | -0.01 (-1.02%) | 272,200 |
4 May 2004 | MYR | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.99 | 0.99 | 0.955 | 0.985 | 0.985 | +0.025 (+2.60%) | 428,400 |
29 Apr 2004 | MYR | 0.98 | 1 | 0.96 | 0.96 | 0.96 | -0.025 (-2.54%) | 899,200 |
28 Apr 2004 | MYR | 1 | 1 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 264,800 |
27 Apr 2004 | MYR | 0.995 | 1.005 | 0.99 | 0.99 | 0.99 | -0.015 (-1.49%) | 317,800 |
26 Apr 2004 | MYR | 1.025 | 1.025 | 0.995 | 1.005 | 1.005 | -0.02 (-1.95%) | 420,000 |
23 Apr 2004 | MYR | 1.01 | 1.075 | 1.01 | 1.025 | 1.025 | +0.015 (+1.49%) | 1,763,200 |
22 Apr 2004 | MYR | 1.01 | 1.02 | 0.995 | 1.01 | 1.01 | +0.015 (+1.51%) | 384,000 |
21 Apr 2004 | MYR | 1.01 | 1.04 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 712,800 |
20 Apr 2004 | MYR | 0.99 | 1.015 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 704,000 |
19 Apr 2004 | MYR | 1.005 | 1.005 | 0.98 | 0.98 | 0.98 | -0.025 (-2.49%) | 271,000 |
16 Apr 2004 | MYR | 1 | 1.04 | 1 | 1.005 | 1.005 | +0.015 (+1.52%) | 528,200 |
15 Apr 2004 | MYR | 1 | 1 | 0.975 | 0.99 | 0.99 | -0.025 (-2.46%) | 926,800 |
14 Apr 2004 | MYR | 1.025 | 1.025 | 0.99 | 1.015 | 1.015 | -0.02 (-1.93%) | 790,200 |
13 Apr 2004 | MYR | 1.03 | 1.05 | 1.025 | 1.035 | 1.035 | +0.005 (+0.49%) | 257,200 |