Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | MYR | 0.7737 | 0.7737 | 0.7613 | 0.7737 | 0.7737 | +0.008 (+1.08%) | 75,330 |
25 Jun 2004 | MYR | 0.7819 | 0.7819 | 0.7572 | 0.7654 | 0.7654 | +0.004 (+0.54%) | 104,490 |
24 Jun 2004 | MYR | 0.7654 | 0.7819 | 0.7613 | 0.7613 | 0.7613 | 0.0 (0.0%) | 114,696 |
23 Jun 2004 | MYR | 0.7696 | 0.7737 | 0.7449 | 0.7613 | 0.7613 | -0.008 (-1.08%) | 348,948 |
22 Jun 2004 | MYR | 0.7572 | 0.7737 | 0.7572 | 0.7696 | 0.7696 | -0.004 (-0.53%) | 6,318 |
21 Jun 2004 | MYR | 0.7613 | 0.7737 | 0.7613 | 0.7737 | 0.7737 | +0.017 (+2.18%) | 24,300 |
18 Jun 2004 | MYR | 0.7737 | 0.7737 | 0.7572 | 0.7572 | 0.7572 | 0.0 (0.0%) | 0 |
17 Jun 2004 | MYR | 0.7737 | 0.7737 | 0.7572 | 0.7572 | 0.7572 | -0.021 (-2.65%) | 0 |
16 Jun 2004 | MYR | 0.7819 | 0.7819 | 0.7613 | 0.7778 | 0.7778 | 0.0 (0.0%) | 10,692 |
15 Jun 2004 | MYR | 0.7778 | 0.7778 | 0.7778 | 0.7778 | 0.7778 | -0.004 (-0.52%) | 53,460 |
14 Jun 2004 | MYR | 0.7819 | 0.7819 | 0.7819 | 0.7819 | 0.7819 | +0.021 (+2.71%) | 972 |
11 Jun 2004 | MYR | 0.7819 | 0.7819 | 0.7613 | 0.7613 | 0.7613 | +0.004 (+0.54%) | 0 |
10 Jun 2004 | MYR | 0.7819 | 0.7819 | 0.7572 | 0.7572 | 0.7572 | -0.041 (-5.16%) | 0 |
9 Jun 2004 | MYR | 0.7778 | 0.7984 | 0.7778 | 0.7984 | 0.7984 | +0.021 (+2.65%) | 72,900 |
8 Jun 2004 | MYR | 0.7778 | 0.7778 | 0.7654 | 0.7778 | 0.7778 | 0.0 (0.0%) | 53,946 |
7 Jun 2004 | MYR | 0.7778 | 0.7819 | 0.7778 | 0.7778 | 0.7778 | 0.0 (0.0%) | 10,692 |
4 Jun 2004 | MYR | 0.7737 | 0.7778 | 0.7737 | 0.7778 | 0.7778 | 0.0 (0.0%) | 5,346 |
3 Jun 2004 | MYR | 0.7778 | 0.7819 | 0.7654 | 0.7778 | 0.7778 | -0.004 (-0.52%) | 149,688 |
2 Jun 2004 | MYR | 0.7778 | 0.7819 | 0.7696 | 0.7819 | 0.7819 | 0.0 (0.0%) | 31,590 |
1 Jun 2004 | MYR | 0.7901 | 0.7901 | 0.7819 | 0.7819 | 0.7819 | -0.021 (-2.57%) | 82,620 |
31 May 2004 | MYR | 0.7984 | 0.8025 | 0.7984 | 0.8025 | 0.8025 | +0.021 (+2.63%) | 138,510 |
28 May 2004 | MYR | 0.786 | 0.7984 | 0.7819 | 0.7819 | 0.7819 | +0.025 (+3.26%) | 76,302 |
27 May 2004 | MYR | 0.7778 | 0.7778 | 0.7572 | 0.7572 | 0.7572 | -0.033 (-4.16%) | 0 |
26 May 2004 | MYR | 0.7942 | 0.7984 | 0.7901 | 0.7901 | 0.7901 | -0.004 (-0.52%) | 96,228 |
25 May 2004 | MYR | 0.7942 | 0.7984 | 0.7696 | 0.7942 | 0.7942 | +0.029 (+3.76%) | 299,376 |
24 May 2004 | MYR | 0.7942 | 0.7942 | 0.7654 | 0.7654 | 0.7654 | -0.033 (-4.13%) | 0 |
21 May 2004 | MYR | 0.7819 | 0.7984 | 0.7819 | 0.7984 | 0.7984 | 0.0 (0.0%) | 118,584 |
20 May 2004 | MYR | 0.7984 | 0.8025 | 0.7942 | 0.7984 | 0.7984 | -0.004 (-0.51%) | 51,516 |
19 May 2004 | MYR | 0.7901 | 0.8025 | 0.786 | 0.8025 | 0.8025 | +0.021 (+2.63%) | 141,426 |
18 May 2004 | MYR | 0.8025 | 0.8148 | 0.7819 | 0.7819 | 0.7819 | 0.0 (0.0%) | 30,132 |