Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | MYR | 0.1851 | 0.1851 | 0.1836 | 0.1836 | 0.1836 | -0.01 (-5.31%) | 142,961 |
10 May 2004 | MYR | 0.1836 | 0.1939 | 0.1763 | 0.1939 | 0.1939 | +0.007 (+3.91%) | 457,475 |
7 May 2004 | MYR | 0.1836 | 0.1866 | 0.1822 | 0.1866 | 0.1866 | -0.004 (-2.30%) | 108,922 |
6 May 2004 | MYR | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 0 |
5 May 2004 | MYR | 0.1866 | 0.191 | 0.1822 | 0.191 | 0.191 | -0.003 (-1.50%) | 805,347 |
4 May 2004 | MYR | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.0 (0.0%) | 0 |
29 Apr 2004 | MYR | 0.1866 | 0.1939 | 0.1866 | 0.1939 | 0.1939 | 0.0 (0.0%) | 137,514 |
28 Apr 2004 | MYR | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.0 (0.0%) | 0 |
27 Apr 2004 | MYR | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.1939 | 0.0 (0.0%) | 0 |
26 Apr 2004 | MYR | 0.1866 | 0.1939 | 0.1866 | 0.1939 | 0.1939 | 0.0 (0.0%) | 32,676 |
23 Apr 2004 | MYR | 0.1763 | 0.1939 | 0.1763 | 0.1939 | 0.1939 | +0.002 (+0.78%) | 34,719 |
22 Apr 2004 | MYR | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.0 (0.0%) | 0 |
21 Apr 2004 | MYR | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.0 (0.0%) | 0 |
20 Apr 2004 | MYR | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.0 (0.0%) | 0 |
19 Apr 2004 | MYR | 0.1939 | 0.1939 | 0.1895 | 0.1924 | 0.1924 | -0.002 (-0.77%) | 158,618 |
16 Apr 2004 | MYR | 0.1954 | 0.1954 | 0.191 | 0.1939 | 0.1939 | -0.002 (-0.77%) | 192,657 |
15 Apr 2004 | MYR | 0.191 | 0.1954 | 0.191 | 0.1954 | 0.1954 | -0.003 (-1.46%) | 279,795 |
14 Apr 2004 | MYR | 0.191 | 0.1983 | 0.1895 | 0.1983 | 0.1983 | 0.0 (0.0%) | 102,795 |
13 Apr 2004 | MYR | 0.1939 | 0.1983 | 0.1924 | 0.1983 | 0.1983 | -0.004 (-2.17%) | 99,391 |
12 Apr 2004 | MYR | 0.2027 | 0.2027 | 0.191 | 0.2027 | 0.2027 | -0.003 (-1.46%) | 48,334 |
9 Apr 2004 | MYR | 0.1983 | 0.2057 | 0.1983 | 0.2057 | 0.2057 | +0.007 (+3.73%) | 110,284 |
8 Apr 2004 | MYR | 0.191 | 0.1983 | 0.191 | 0.1983 | 0.1983 | +0.003 (+1.48%) | 27,911 |
7 Apr 2004 | MYR | 0.191 | 0.1954 | 0.1895 | 0.1954 | 0.1954 | +0.002 (+0.77%) | 71,480 |
6 Apr 2004 | MYR | 0.188 | 0.1939 | 0.188 | 0.1939 | 0.1939 | +0.003 (+1.52%) | 17,019 |
5 Apr 2004 | MYR | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | -0.004 (-2.25%) | 6,807 |
2 Apr 2004 | MYR | 0.1895 | 0.1954 | 0.188 | 0.1954 | 0.1954 | +0.002 (+0.77%) | 26,549 |
1 Apr 2004 | MYR | 0.191 | 0.1939 | 0.1866 | 0.1939 | 0.1939 | -0.004 (-2.22%) | 123,899 |
31 Mar 2004 | MYR | 0.1939 | 0.1983 | 0.1939 | 0.1983 | 0.1983 | 0.0 (0.0%) | 54,461 |