Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | MYR | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.1185 | 0.1185 | 0.1041 | 0.1041 | 0.1041 | -0.008 (-7.14%) | 0 |
29 Apr 2004 | MYR | 0.1145 | 0.1153 | 0.1121 | 0.1121 | 0.1121 | -0.003 (-2.78%) | 224,849 |
28 Apr 2004 | MYR | 0.1169 | 0.1169 | 0.1153 | 0.1153 | 0.1153 | -0.002 (-1.37%) | 137,408 |
27 Apr 2004 | MYR | 0.1153 | 0.1169 | 0.1153 | 0.1169 | 0.1169 | +0.002 (+1.39%) | 43,720 |
26 Apr 2004 | MYR | 0.1153 | 0.1153 | 0.1153 | 0.1153 | 0.1153 | 0.0 (0.0%) | 93,687 |
23 Apr 2004 | MYR | 0.1169 | 0.1169 | 0.1089 | 0.1153 | 0.1153 | -0.003 (-2.70%) | 56,212 |
22 Apr 2004 | MYR | 0.1185 | 0.1185 | 0.1169 | 0.1185 | 0.1185 | 0.0 (0.0%) | 93,687 |
21 Apr 2004 | MYR | 0.1185 | 0.1185 | 0.1169 | 0.1185 | 0.1185 | 0.0 (0.0%) | 99,933 |
20 Apr 2004 | MYR | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | +0.018 (+17.44%) | 24,983 |
19 Apr 2004 | MYR | 0.1185 | 0.1185 | 0.1009 | 0.1009 | 0.1009 | -0.011 (-9.99%) | 0 |
16 Apr 2004 | MYR | 0.1169 | 0.1169 | 0.1121 | 0.1121 | 0.1121 | +0.002 (+1.45%) | 0 |
15 Apr 2004 | MYR | 0.1201 | 0.1201 | 0.1105 | 0.1105 | 0.1105 | -0.002 (-2.13%) | 0 |
14 Apr 2004 | MYR | 0.1201 | 0.1201 | 0.1129 | 0.1129 | 0.1129 | -0.002 (-1.40%) | 0 |
13 Apr 2004 | MYR | 0.1201 | 0.1201 | 0.1145 | 0.1145 | 0.1145 | +0.002 (+2.14%) | 0 |
12 Apr 2004 | MYR | 0.1185 | 0.1185 | 0.1121 | 0.1121 | 0.1121 | -0.009 (-7.28%) | 0 |
9 Apr 2004 | MYR | 0.1185 | 0.1209 | 0.1169 | 0.1209 | 0.1209 | +0.002 (+2.03%) | 412,224 |
8 Apr 2004 | MYR | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.0 (0.0%) | 24,983 |
7 Apr 2004 | MYR | 0.1233 | 0.1233 | 0.1185 | 0.1185 | 0.1185 | -0.004 (-3.27%) | 162,391 |
6 Apr 2004 | MYR | 0.1233 | 0.1233 | 0.1217 | 0.1225 | 0.1225 | -0.001 (-0.65%) | 81,195 |
5 Apr 2004 | MYR | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | +0.002 (+1.31%) | 62,458 |
2 Apr 2004 | MYR | 0.1217 | 0.1217 | 0.1217 | 0.1217 | 0.1217 | +0.002 (+1.33%) | 156,145 |
1 Apr 2004 | MYR | 0.1201 | 0.1201 | 0.1201 | 0.1201 | 0.1201 | -0.002 (-1.31%) | 106,178 |
31 Mar 2004 | MYR | 0.1265 | 0.1265 | 0.1209 | 0.1217 | 0.1217 | 0.0 (0.0%) | 51,840 |
30 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1217 | 0.1217 | 0.1217 | -0.002 (-1.30%) | 68,704 |
29 Mar 2004 | MYR | 0.1265 | 0.1313 | 0.1233 | 0.1233 | 0.1233 | -0.002 (-1.28%) | 124,916 |
26 Mar 2004 | MYR | 0.1257 | 0.1265 | 0.1249 | 0.1249 | 0.1249 | -0.001 (-0.64%) | 68,704 |
25 Mar 2004 | MYR | 0.1273 | 0.1273 | 0.1257 | 0.1257 | 0.1257 | -0.002 (-1.87%) | 18,737 |
24 Mar 2004 | MYR | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 0.1281 | +0.003 (+2.56%) | 18,737 |
23 Mar 2004 | MYR | 0.1249 | 0.1249 | 0.1233 | 0.1249 | 0.1249 | -0.002 (-1.89%) | 99,933 |