Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | MYR | 0.0961 | 0.0961 | 0.0945 | 0.0945 | 0.0945 | -0.002 (-1.66%) | 318,536 |
11 Jun 2004 | MYR | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | +0.003 (+3.44%) | 143,653 |
10 Jun 2004 | MYR | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0 (0.0%) | 6,245 |
9 Jun 2004 | MYR | 0.0945 | 0.0945 | 0.0929 | 0.0929 | 0.0929 | -0.002 (-1.69%) | 71,826 |
8 Jun 2004 | MYR | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | -0.002 (-1.66%) | 37,474 |
7 Jun 2004 | MYR | 0.0953 | 0.0961 | 0.0945 | 0.0961 | 0.0961 | +0.001 (+0.84%) | 173,633 |
4 Jun 2004 | MYR | 0.0953 | 0.0961 | 0.0945 | 0.0953 | 0.0953 | +0.001 (+0.85%) | 49,341 |
3 Jun 2004 | MYR | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0 (0.0%) | 24,983 |
2 Jun 2004 | MYR | 0.0977 | 0.0977 | 0.0945 | 0.0945 | 0.0945 | -0.002 (-1.66%) | 25,607 |
1 Jun 2004 | MYR | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | -0.003 (-3.22%) | 24,983 |
31 May 2004 | MYR | 0.0993 | 0.0993 | 0.0993 | 0.0993 | 0.0993 | 0.0 (0.0%) | 24,983 |
28 May 2004 | MYR | 0.0993 | 0.0993 | 0.0993 | 0.0993 | 0.0993 | -0.002 (-2.36%) | 12,491 |
27 May 2004 | MYR | 0.1009 | 0.1017 | 0.1009 | 0.1017 | 0.1017 | +0.002 (+2.42%) | 174,882 |
26 May 2004 | MYR | 0.1001 | 0.1001 | 0.0993 | 0.0993 | 0.0993 | -0.002 (-1.59%) | 81,195 |
25 May 2004 | MYR | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | +0.003 (+3.28%) | 13,116 |
24 May 2004 | MYR | 0.1009 | 0.1009 | 0.0977 | 0.0977 | 0.0977 | -0.006 (-5.42%) | 64,331 |
21 May 2004 | MYR | 0.1073 | 0.1073 | 0.0977 | 0.1033 | 0.1033 | +0.002 (+2.38%) | 35,601 |
20 May 2004 | MYR | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | -0.008 (-7.35%) | 68,704 |
19 May 2004 | MYR | 0.0985 | 0.1089 | 0.0985 | 0.1089 | 0.1089 | +0.01 (+9.67%) | 75,574 |
18 May 2004 | MYR | 0.1089 | 0.1089 | 0.0993 | 0.0993 | 0.0993 | -0.006 (-6.05%) | 0 |
17 May 2004 | MYR | 0.1057 | 0.1057 | 0.1057 | 0.1057 | 0.1057 | -0.005 (-4.34%) | 18,737 |
14 May 2004 | MYR | 0.1121 | 0.1121 | 0.1105 | 0.1105 | 0.1105 | -0.002 (-1.43%) | 131,162 |
13 May 2004 | MYR | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 0.1121 | +0.008 (+7.68%) | 62,458 |
12 May 2004 | MYR | 0.1265 | 0.1265 | 0.1041 | 0.1041 | 0.1041 | 0.0 (0.0%) | 0 |
11 May 2004 | MYR | 0.1121 | 0.1121 | 0.1041 | 0.1041 | 0.1041 | 0.0 (0.0%) | 49,966 |
10 May 2004 | MYR | 0.1057 | 0.1057 | 0.0881 | 0.1041 | 0.1041 | -0.002 (-1.51%) | 74,949 |
7 May 2004 | MYR | 0.1105 | 0.1105 | 0.1057 | 0.1057 | 0.1057 | -0.006 (-5.71%) | 184,251 |
6 May 2004 | MYR | 0.1137 | 0.1137 | 0.1121 | 0.1121 | 0.1121 | 0.0 (0.0%) | 24,983 |
5 May 2004 | MYR | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 0.1121 | +0.008 (+7.68%) | 93,687 |
4 May 2004 | MYR | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.0 (0.0%) | 0 |