Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | MYR | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 867,800 |
7 May 2004 | MYR | 0.74 | 0.755 | 0.71 | 0.72 | 0.72 | -0.015 (-2.04%) | 1,846,600 |
6 May 2004 | MYR | 0.76 | 0.76 | 0.73 | 0.735 | 0.735 | -0.025 (-3.29%) | 967,200 |
5 May 2004 | MYR | 0.8 | 0.815 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 678,600 |
4 May 2004 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,599,900 |
29 Apr 2004 | MYR | 0.71 | 0.835 | 0.71 | 0.78 | 0.78 | +0.065 (+9.09%) | 6,116,700 |
28 Apr 2004 | MYR | 0.69 | 0.715 | 0.69 | 0.715 | 0.715 | +0.03 (+4.38%) | 83,000 |
27 Apr 2004 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 77,000 |
26 Apr 2004 | MYR | 0.7 | 0.705 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 81,500 |
23 Apr 2004 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 178,800 |
22 Apr 2004 | MYR | 0.7 | 0.705 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 117,000 |
21 Apr 2004 | MYR | 0.72 | 0.725 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 221,200 |
20 Apr 2004 | MYR | 0.73 | 0.755 | 0.72 | 0.72 | 0.72 | +0.005 (+0.70%) | 344,800 |
19 Apr 2004 | MYR | 0.695 | 0.735 | 0.695 | 0.715 | 0.715 | +0.025 (+3.62%) | 575,600 |
16 Apr 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 27,000 |
15 Apr 2004 | MYR | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 50,000 |
14 Apr 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 19,000 |
13 Apr 2004 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 31,500 |
12 Apr 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 94,100 |
9 Apr 2004 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 129,900 |
8 Apr 2004 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 50,100 |
7 Apr 2004 | MYR | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 98,400 |
6 Apr 2004 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 58,000 |
5 Apr 2004 | MYR | 0.71 | 0.715 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 71,200 |
2 Apr 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 49,000 |
1 Apr 2004 | MYR | 0.725 | 0.725 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 24,200 |
31 Mar 2004 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 284,700 |
30 Mar 2004 | MYR | 0.685 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 136,500 |