Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | MYR | 0.505 | 0.53 | 0.505 | 0.53 | 0.53 | -0.005 (-0.93%) | 52,200 |
13 May 2004 | MYR | 0.52 | 0.535 | 0.5 | 0.535 | 0.535 | +0.01 (+1.90%) | 156,200 |
12 May 2004 | MYR | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 93,000 |
11 May 2004 | MYR | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 116,600 |
10 May 2004 | MYR | 0.53 | 0.53 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 188,600 |
7 May 2004 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | +0.01 (+1.90%) | 8,000 |
6 May 2004 | MYR | 0.53 | 0.54 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 8,000 |
5 May 2004 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 40,600 |
4 May 2004 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 2,000 |
29 Apr 2004 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 18,000 |
28 Apr 2004 | MYR | 0.565 | 0.565 | 0.55 | 0.565 | 0.565 | -0.005 (-0.88%) | 103,400 |
27 Apr 2004 | MYR | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | +0.015 (+2.70%) | 61,600 |
26 Apr 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 34,000 |
23 Apr 2004 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 126,000 |
22 Apr 2004 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 108,000 |
21 Apr 2004 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 86,000 |
20 Apr 2004 | MYR | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 24,200 |
19 Apr 2004 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 54,000 |
16 Apr 2004 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 18,000 |
15 Apr 2004 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 47,000 |
14 Apr 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 26,000 |
13 Apr 2004 | MYR | 0.59 | 0.595 | 0.565 | 0.575 | 0.575 | -0.015 (-2.54%) | 75,000 |
12 Apr 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 32,000 |
9 Apr 2004 | MYR | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 28,400 |
8 Apr 2004 | MYR | 0.615 | 0.62 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 233,200 |
7 Apr 2004 | MYR | 0.6 | 0.6 | 0.585 | 0.6 | 0.6 | +0.005 (+0.84%) | 74,000 |
6 Apr 2004 | MYR | 0.6 | 0.62 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 173,000 |
5 Apr 2004 | MYR | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 175,000 |