Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | MYR | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | +0.001 (+1.18%) | 75,000 |
20 May 2004 | MYR | 0.096 | 0.096 | 0.0928 | 0.0933 | 0.0933 | -0.003 (-2.81%) | 1,108,125 |
19 May 2004 | MYR | 0.0928 | 0.096 | 0.0928 | 0.096 | 0.096 | +0.004 (+4.01%) | 721,875 |
18 May 2004 | MYR | 0.0896 | 0.0933 | 0.0896 | 0.0923 | 0.0923 | +0.002 (+2.44%) | 3,318,750 |
17 May 2004 | MYR | 0.0928 | 0.0928 | 0.088 | 0.0901 | 0.0901 | -0.002 (-1.74%) | 978,750 |
14 May 2004 | MYR | 0.096 | 0.0965 | 0.0917 | 0.0917 | 0.0917 | -0.003 (-3.37%) | 1,057,500 |
13 May 2004 | MYR | 0.0965 | 0.0971 | 0.0949 | 0.0949 | 0.0949 | -0.002 (-2.27%) | 3,240,000 |
12 May 2004 | MYR | 0.0987 | 0.0987 | 0.0971 | 0.0971 | 0.0971 | +0.001 (+0.62%) | 1,020,000 |
11 May 2004 | MYR | 0.0971 | 0.0971 | 0.0955 | 0.0965 | 0.0965 | -0.001 (-0.62%) | 3,746,250 |
10 May 2004 | MYR | 0.1003 | 0.1008 | 0.0965 | 0.0971 | 0.0971 | -0.004 (-3.67%) | 2,133,750 |
7 May 2004 | MYR | 0.1013 | 0.1019 | 0.1008 | 0.1008 | 0.1008 | -0.002 (-1.56%) | 2,068,125 |
6 May 2004 | MYR | 0.1035 | 0.1035 | 0.1019 | 0.1024 | 0.1024 | -0.001 (-0.49%) | 2,167,500 |
5 May 2004 | MYR | 0.104 | 0.1051 | 0.1029 | 0.1029 | 0.1029 | -0.004 (-3.56%) | 1,923,750 |
4 May 2004 | MYR | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.1013 | 0.1067 | 0.1008 | 0.1067 | 0.1067 | +0.005 (+4.71%) | 2,445,000 |
29 Apr 2004 | MYR | 0.1035 | 0.1035 | 0.1013 | 0.1019 | 0.1019 | -0.002 (-1.55%) | 2,085,000 |
28 Apr 2004 | MYR | 0.1013 | 0.104 | 0.1013 | 0.1035 | 0.1035 | +0.002 (+2.17%) | 2,906,250 |
27 Apr 2004 | MYR | 0.1035 | 0.1035 | 0.1008 | 0.1013 | 0.1013 | -0.001 (-0.59%) | 2,583,750 |
26 Apr 2004 | MYR | 0.1029 | 0.1035 | 0.1008 | 0.1019 | 0.1019 | -0.001 (-0.49%) | 1,511,250 |
23 Apr 2004 | MYR | 0.1045 | 0.1061 | 0.1019 | 0.1024 | 0.1024 | -0.002 (-2.01%) | 4,438,125 |
22 Apr 2004 | MYR | 0.1008 | 0.1056 | 0.1003 | 0.1045 | 0.1045 | +0.004 (+4.19%) | 8,220,000 |
21 Apr 2004 | MYR | 0.1003 | 0.1013 | 0.0992 | 0.1003 | 0.1003 | -0.001 (-0.50%) | 8,482,500 |
20 Apr 2004 | MYR | 0.1003 | 0.1019 | 0.0997 | 0.1008 | 0.1008 | +0.001 (+0.50%) | 5,278,125 |
19 Apr 2004 | MYR | 0.1035 | 0.1035 | 0.0981 | 0.1003 | 0.1003 | -0.002 (-2.05%) | 3,330,000 |
16 Apr 2004 | MYR | 0.1061 | 0.1061 | 0.1024 | 0.1024 | 0.1024 | -0.003 (-3.03%) | 7,807,500 |
15 Apr 2004 | MYR | 0.1067 | 0.1093 | 0.1019 | 0.1056 | 0.1056 | +0.006 (+6.45%) | 33,442,500 |
14 Apr 2004 | MYR | 0.0976 | 0.1003 | 0.0976 | 0.0992 | 0.0992 | -0.001 (-1.10%) | 2,540,625 |
13 Apr 2004 | MYR | 0.1013 | 0.1013 | 0.0997 | 0.1003 | 0.1003 | 0.0 (0.0%) | 2,130,000 |
12 Apr 2004 | MYR | 0.1008 | 0.1019 | 0.0992 | 0.1003 | 0.1003 | -0.001 (-0.50%) | 1,222,500 |