Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | MYR | 5.6 | 5.75 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 32,840 |
28 Jun 2004 | MYR | 5.6 | 5.65 | 5.5 | 5.6 | 5.6 | -0.15 (-2.61%) | 25,240 |
25 Jun 2004 | MYR | 5.75 | 5.8 | 5.6 | 5.75 | 5.75 | -0.05 (-0.86%) | 28,800 |
24 Jun 2004 | MYR | 5.6 | 5.9 | 5.6 | 5.8 | 5.8 | +0.15 (+2.65%) | 63,560 |
23 Jun 2004 | MYR | 5.6 | 5.85 | 5.55 | 5.65 | 5.65 | +0.15 (+2.73%) | 95,480 |
22 Jun 2004 | MYR | 5.75 | 5.75 | 5.35 | 5.5 | 5.5 | -0.2 (-3.51%) | 81,240 |
21 Jun 2004 | MYR | 5.9 | 5.9 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 38,700 |
18 Jun 2004 | MYR | 6.1 | 6.15 | 5.95 | 6 | 6 | -0.25 (-4%) | 34,800 |
17 Jun 2004 | MYR | 6.4 | 6.45 | 6.1 | 6.25 | 6.25 | -0.05 (-0.79%) | 199,900 |
16 Jun 2004 | MYR | 5.55 | 6.4 | 5.55 | 6.3 | 6.3 | +0.8 (+14.55%) | 311,660 |
15 Jun 2004 | MYR | 5.3 | 5.65 | 5.3 | 5.5 | 5.5 | +0.2 (+3.77%) | 127,120 |
14 Jun 2004 | MYR | 5.6 | 5.6 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 33,240 |
11 Jun 2004 | MYR | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -0.2 (-3.54%) | 55,080 |
10 Jun 2004 | MYR | 5.5 | 5.65 | 5.4 | 5.65 | 5.65 | +0.1 (+1.80%) | 28,340 |
9 Jun 2004 | MYR | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | 0.0 (0.0%) | 23,940 |
8 Jun 2004 | MYR | 5.8 | 5.8 | 5.55 | 5.55 | 5.55 | -0.2 (-3.48%) | 37,620 |
7 Jun 2004 | MYR | 5.6 | 5.75 | 5.55 | 5.75 | 5.75 | +0.25 (+4.55%) | 50,460 |
4 Jun 2004 | MYR | 5.6 | 5.65 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 40,200 |
3 Jun 2004 | MYR | 5.8 | 5.8 | 5.45 | 5.5 | 5.5 | -0.3 (-5.17%) | 47,080 |
2 Jun 2004 | MYR | 5.85 | 6 | 5.6 | 5.8 | 5.8 | -0.1 (-1.69%) | 107,800 |
1 Jun 2004 | MYR | 6.05 | 6.05 | 5.85 | 5.9 | 5.9 | -0.2 (-3.28%) | 74,280 |
31 May 2004 | MYR | 6.15 | 6.15 | 5.95 | 6.1 | 6.1 | -0.15 (-2.40%) | 75,600 |
28 May 2004 | MYR | 6.4 | 6.4 | 6.15 | 6.25 | 6.25 | 0.0 (0.0%) | 68,240 |
27 May 2004 | MYR | 6.25 | 6.3 | 6.1 | 6.25 | 6.25 | +0.05 (+0.81%) | 238,200 |
26 May 2004 | MYR | 6.3 | 6.45 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 127,540 |
25 May 2004 | MYR | 6.2 | 6.35 | 6.05 | 6.25 | 6.25 | -0.1 (-1.57%) | 123,620 |
24 May 2004 | MYR | 6.6 | 6.6 | 6.35 | 6.35 | 6.35 | -0.2 (-3.05%) | 61,380 |
21 May 2004 | MYR | 6.25 | 6.8 | 6.25 | 6.55 | 6.55 | +0.35 (+5.65%) | 757,400 |
20 May 2004 | MYR | 6.5 | 6.5 | 6.1 | 6.2 | 6.2 | -0.35 (-5.34%) | 104,620 |
19 May 2004 | MYR | 6.4 | 6.6 | 6.35 | 6.55 | 6.55 | +0.25 (+3.97%) | 248,980 |