Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | MYR | 0.4075 | 0.4075 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 64,000 |
18 May 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.02 (+5%) | 6,000 |
17 May 2004 | MYR | 0.4375 | 0.4375 | 0.4 | 0.4 | 0.4 | -0.018 (-4.19%) | 0 |
14 May 2004 | MYR | 0.42 | 0.42 | 0.4175 | 0.4175 | 0.4175 | -0.007 (-1.76%) | 16,000 |
13 May 2004 | MYR | 0.425 | 0.4275 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 187,200 |
12 May 2004 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
11 May 2004 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 74,400 |
10 May 2004 | MYR | 0.4275 | 0.4275 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 16,000 |
7 May 2004 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 16,000 |
6 May 2004 | MYR | 0.455 | 0.455 | 0.4425 | 0.445 | 0.445 | -0.04 (-8.25%) | 194,000 |
5 May 2004 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 36,000 |
4 May 2004 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.455 | 0.485 | 0.4525 | 0.485 | 0.485 | +0.03 (+6.59%) | 90,800 |
29 Apr 2004 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.003 (-0.55%) | 20,400 |
28 Apr 2004 | MYR | 0.4625 | 0.4625 | 0.4575 | 0.4575 | 0.4575 | +0.003 (+0.55%) | 20,000 |
27 Apr 2004 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.013 (-2.67%) | 8,800 |
26 Apr 2004 | MYR | 0.4575 | 0.4675 | 0.4575 | 0.4675 | 0.4675 | +0.01 (+2.19%) | 12,400 |
23 Apr 2004 | MYR | 0.46 | 0.46 | 0.4575 | 0.4575 | 0.4575 | -0.003 (-0.54%) | 36,000 |
22 Apr 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.003 (+0.55%) | 12,000 |
21 Apr 2004 | MYR | 0.46 | 0.46 | 0.4575 | 0.4575 | 0.4575 | 0.0 (0.0%) | 60,000 |
20 Apr 2004 | MYR | 0.46 | 0.46 | 0.4575 | 0.4575 | 0.4575 | 0.0 (0.0%) | 49,600 |
19 Apr 2004 | MYR | 0.46 | 0.46 | 0.4575 | 0.4575 | 0.4575 | -0.003 (-0.54%) | 116,800 |
16 Apr 2004 | MYR | 0.4775 | 0.4775 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
15 Apr 2004 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
14 Apr 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,000 |
13 Apr 2004 | MYR | 0.4625 | 0.48 | 0.4625 | 0.465 | 0.465 | 0.0 (0.0%) | 104,000 |
12 Apr 2004 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 4,000 |
9 Apr 2004 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.003 (+0.53%) | 56,000 |
8 Apr 2004 | MYR | 0.4675 | 0.475 | 0.4675 | 0.4725 | 0.4725 | +0.005 (+1.07%) | 28,000 |