Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | MYR | 0.65 | 0.65 | 0.625 | 0.63 | 0.63 | -0.015 (-2.33%) | 24,400 |
10 Jun 2004 | MYR | 0.645 | 0.645 | 0.64 | 0.645 | 0.645 | +0.01 (+1.57%) | 5,500 |
9 Jun 2004 | MYR | 0.67 | 0.67 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 16,500 |
8 Jun 2004 | MYR | 0.63 | 0.635 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 36,100 |
7 Jun 2004 | MYR | 0.625 | 0.635 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 23,000 |
4 Jun 2004 | MYR | 0.62 | 0.625 | 0.61 | 0.625 | 0.625 | -0.005 (-0.79%) | 25,100 |
3 Jun 2004 | MYR | 0.625 | 0.63 | 0.615 | 0.63 | 0.63 | +0.005 (+0.80%) | 45,400 |
2 Jun 2004 | MYR | 0.65 | 0.65 | 0.625 | 0.625 | 0.625 | -0.035 (-5.30%) | 98,700 |
1 Jun 2004 | MYR | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 21,200 |
31 May 2004 | MYR | 0.645 | 0.66 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 16,200 |
28 May 2004 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 24,100 |
27 May 2004 | MYR | 0.67 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 48,000 |
26 May 2004 | MYR | 0.68 | 0.68 | 0.665 | 0.67 | 0.67 | +0.02 (+3.08%) | 21,600 |
25 May 2004 | MYR | 0.665 | 0.67 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 39,000 |
24 May 2004 | MYR | 0.665 | 0.72 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 127,500 |
21 May 2004 | MYR | 0.64 | 0.66 | 0.635 | 0.655 | 0.655 | +0.015 (+2.34%) | 45,100 |
20 May 2004 | MYR | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.025 (-3.76%) | 26,900 |
19 May 2004 | MYR | 0.64 | 0.68 | 0.635 | 0.665 | 0.665 | +0.04 (+6.40%) | 95,800 |
18 May 2004 | MYR | 0.63 | 0.655 | 0.62 | 0.625 | 0.625 | -0.025 (-3.85%) | 280,700 |
17 May 2004 | MYR | 0.67 | 0.67 | 0.6 | 0.65 | 0.65 | -0.03 (-4.41%) | 415,500 |
14 May 2004 | MYR | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 265,300 |
13 May 2004 | MYR | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -0.05 (-7.04%) | 814,700 |
12 May 2004 | MYR | 0.715 | 0.74 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 439,100 |
11 May 2004 | MYR | 0.68 | 0.715 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 215,500 |
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 |