Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 24,800 |
24 Jun 2004 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 8,000 |
23 Jun 2004 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 76,000 |
22 Jun 2004 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 16,000 |
21 Jun 2004 | MYR | 0.4825 | 0.4825 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 37,400 |
18 Jun 2004 | MYR | 0.4725 | 0.485 | 0.4725 | 0.485 | 0.485 | 0.0 (0.0%) | 4,200 |
17 Jun 2004 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 4,000 |
16 Jun 2004 | MYR | 0.49 | 0.49 | 0.465 | 0.485 | 0.485 | -0.01 (-2.02%) | 143,200 |
15 Jun 2004 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 30,000 |
14 Jun 2004 | MYR | 0.495 | 0.5 | 0.4825 | 0.5 | 0.5 | -0.005 (-0.99%) | 91,200 |
11 Jun 2004 | MYR | 0.5 | 0.505 | 0.4975 | 0.505 | 0.505 | 0.0 (0.0%) | 332,600 |
10 Jun 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 553,000 |
9 Jun 2004 | MYR | 0.51 | 0.515 | 0.495 | 0.515 | 0.515 | -0.005 (-0.96%) | 109,000 |
8 Jun 2004 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 512,000 |
7 Jun 2004 | MYR | 0.515 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 98,000 |
4 Jun 2004 | MYR | 0.505 | 0.505 | 0.4975 | 0.505 | 0.505 | 0.0 (0.0%) | 237,200 |
3 Jun 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 70,400 |
2 Jun 2004 | MYR | 0.515 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 37,000 |
1 Jun 2004 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 40,200 |
31 May 2004 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 112,000 |
28 May 2004 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 74,200 |
27 May 2004 | MYR | 0.525 | 0.525 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 148,600 |
26 May 2004 | MYR | 0.525 | 0.525 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 80,800 |
25 May 2004 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 34,000 |
24 May 2004 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 8,000 |
21 May 2004 | MYR | 0.5 | 0.525 | 0.5 | 0.525 | 0.525 | -0.005 (-0.94%) | 42,000 |
20 May 2004 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 95,000 |
19 May 2004 | MYR | 0.51 | 0.52 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 29,800 |
18 May 2004 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 30,000 |
17 May 2004 | MYR | 0.505 | 0.525 | 0.4975 | 0.52 | 0.52 | -0.01 (-1.89%) | 69,200 |