Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | MYR | 0.1088 | 0.1088 | 0.1083 | 0.1088 | 0.1088 | 0.0 (0.0%) | 305,625 |
1 Jul 2004 | MYR | 0.1099 | 0.1099 | 0.1088 | 0.1088 | 0.1088 | -0.002 (-1.89%) | 316,875 |
30 Jun 2004 | MYR | 0.1077 | 0.1131 | 0.1077 | 0.1109 | 0.1109 | +0.003 (+2.97%) | 7,297,500 |
29 Jun 2004 | MYR | 0.1072 | 0.1077 | 0.1072 | 0.1077 | 0.1077 | 0.0 (0.0%) | 540,000 |
28 Jun 2004 | MYR | 0.1077 | 0.1083 | 0.1072 | 0.1077 | 0.1077 | -0.001 (-0.55%) | 609,375 |
25 Jun 2004 | MYR | 0.1083 | 0.1083 | 0.1077 | 0.1083 | 0.1083 | -0.001 (-0.46%) | 661,875 |
24 Jun 2004 | MYR | 0.1088 | 0.1088 | 0.1083 | 0.1088 | 0.1088 | +0.001 (+0.46%) | 521,250 |
23 Jun 2004 | MYR | 0.1088 | 0.1093 | 0.1083 | 0.1083 | 0.1083 | -0.001 (-0.46%) | 418,125 |
22 Jun 2004 | MYR | 0.1109 | 0.1109 | 0.1077 | 0.1088 | 0.1088 | -0.003 (-2.42%) | 950,625 |
21 Jun 2004 | MYR | 0.1072 | 0.1115 | 0.1072 | 0.1115 | 0.1115 | +0.003 (+2.95%) | 1,149,375 |
18 Jun 2004 | MYR | 0.1077 | 0.1083 | 0.1077 | 0.1083 | 0.1083 | 0.0 (0.0%) | 511,875 |
17 Jun 2004 | MYR | 0.1072 | 0.1083 | 0.1067 | 0.1083 | 0.1083 | +0.001 (+1.03%) | 2,366,250 |
16 Jun 2004 | MYR | 0.1067 | 0.1072 | 0.1061 | 0.1072 | 0.1072 | +0.001 (+1.04%) | 2,919,375 |
15 Jun 2004 | MYR | 0.1056 | 0.1083 | 0.1056 | 0.1061 | 0.1061 | -0.001 (-0.56%) | 1,265,625 |
14 Jun 2004 | MYR | 0.1056 | 0.1067 | 0.1051 | 0.1067 | 0.1067 | +0.002 (+1.52%) | 2,831,250 |
11 Jun 2004 | MYR | 0.1019 | 0.1088 | 0.1013 | 0.1051 | 0.1051 | +0.005 (+4.79%) | 11,240,625 |
10 Jun 2004 | MYR | 0.1008 | 0.1008 | 0.1003 | 0.1003 | 0.1003 | +0.001 (+1.11%) | 178,125 |
9 Jun 2004 | MYR | 0.0992 | 0.0992 | 0.0992 | 0.0992 | 0.0992 | +0.001 (+0.51%) | 37,500 |
8 Jun 2004 | MYR | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0 (0.0%) | 112,500 |
7 Jun 2004 | MYR | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | +0.001 (+0.61%) | 103,125 |
4 Jun 2004 | MYR | 0.0981 | 0.0981 | 0.0981 | 0.0981 | 0.0981 | 0.0 (0.0%) | 281,250 |
3 Jun 2004 | MYR | 0.0987 | 0.1003 | 0.0976 | 0.0981 | 0.0981 | 0.0 (0.0%) | 1,891,875 |
2 Jun 2004 | MYR | 0.0976 | 0.0981 | 0.0976 | 0.0981 | 0.0981 | +0.002 (+1.66%) | 2,542,500 |
1 Jun 2004 | MYR | 0.1003 | 0.1008 | 0.0965 | 0.0965 | 0.0965 | -0.004 (-4.27%) | 1,260,000 |
31 May 2004 | MYR | 0.0971 | 0.1008 | 0.0971 | 0.1008 | 0.1008 | 0.0 (0.0%) | 830,625 |
28 May 2004 | MYR | 0.1008 | 0.1008 | 0.1003 | 0.1008 | 0.1008 | 0.0 (0.0%) | 1,408,125 |
27 May 2004 | MYR | 0.0992 | 0.1019 | 0.0992 | 0.1008 | 0.1008 | +0.002 (+2.13%) | 3,937,500 |
26 May 2004 | MYR | 0.0987 | 0.0992 | 0.0987 | 0.0987 | 0.0987 | +0.001 (+1.13%) | 168,750 |
25 May 2004 | MYR | 0.096 | 0.0976 | 0.096 | 0.0976 | 0.0976 | +0.001 (+0.51%) | 2,156,250 |
24 May 2004 | MYR | 0.0944 | 0.0971 | 0.0944 | 0.0971 | 0.0971 | +0.003 (+2.86%) | 875,625 |