Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | MYR | 0.29 | 0.29 | 0.242 | 0.242 | 0.242 | -0.07 (-22.44%) | 0 |
28 Jun 2004 | MYR | 0.27 | 0.312 | 0.27 | 0.312 | 0.312 | +0.042 (+15.56%) | 26,000 |
25 Jun 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 5,000 |
24 Jun 2004 | MYR | 0.296 | 0.296 | 0.29 | 0.29 | 0.29 | -0.002 (-0.68%) | 14,000 |
23 Jun 2004 | MYR | 0.294 | 0.296 | 0.29 | 0.292 | 0.292 | 0.0 (0.0%) | 24,000 |
22 Jun 2004 | MYR | 0.294 | 0.294 | 0.288 | 0.292 | 0.292 | -0.006 (-2.01%) | 22,500 |
21 Jun 2004 | MYR | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | -0.002 (-0.67%) | 4,000 |
18 Jun 2004 | MYR | 0.296 | 0.3 | 0.292 | 0.3 | 0.3 | 0.0 (0.0%) | 37,500 |
17 Jun 2004 | MYR | 0.296 | 0.3 | 0.294 | 0.3 | 0.3 | +0.006 (+2.04%) | 22,500 |
16 Jun 2004 | MYR | 0.3 | 0.3 | 0.294 | 0.294 | 0.294 | -0.004 (-1.34%) | 0 |
15 Jun 2004 | MYR | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | -0.004 (-1.32%) | 213,500 |
14 Jun 2004 | MYR | 0.298 | 0.302 | 0.296 | 0.302 | 0.302 | 0.0 (0.0%) | 389,500 |
11 Jun 2004 | MYR | 0.302 | 0.302 | 0.302 | 0.302 | 0.302 | 0.0 (0.0%) | 1,101,000 |
10 Jun 2004 | MYR | 0.302 | 0.302 | 0.3 | 0.302 | 0.302 | -0.004 (-1.31%) | 127,500 |
9 Jun 2004 | MYR | 0.31 | 0.31 | 0.302 | 0.306 | 0.306 | +0.008 (+2.68%) | 71,500 |
8 Jun 2004 | MYR | 0.298 | 0.298 | 0.292 | 0.298 | 0.298 | -0.002 (-0.67%) | 384,500 |
7 Jun 2004 | MYR | 0.296 | 0.302 | 0.284 | 0.3 | 0.3 | -0.002 (-0.66%) | 1,096,000 |
4 Jun 2004 | MYR | 0.3 | 0.302 | 0.3 | 0.302 | 0.302 | +0.002 (+0.67%) | 112,500 |
3 Jun 2004 | MYR | 0.3 | 0.302 | 0.298 | 0.3 | 0.3 | 0.0 (0.0%) | 86,000 |
2 Jun 2004 | MYR | 0.292 | 0.318 | 0.292 | 0.3 | 0.3 | +0.01 (+3.45%) | 399,000 |
1 Jun 2004 | MYR | 0.288 | 0.29 | 0.288 | 0.29 | 0.29 | 0.0 (0.0%) | 1,076,500 |
31 May 2004 | MYR | 0.292 | 0.292 | 0.282 | 0.29 | 0.29 | +0.002 (+0.69%) | 112,500 |
28 May 2004 | MYR | 0.296 | 0.296 | 0.28 | 0.288 | 0.288 | 0.0 (0.0%) | 61,500 |
27 May 2004 | MYR | 0.29 | 0.29 | 0.282 | 0.288 | 0.288 | -0.032 (-10.00%) | 374,500 |
26 May 2004 | MYR | 0.286 | 0.32 | 0.284 | 0.32 | 0.32 | +0.03 (+10.34%) | 67,000 |
25 May 2004 | MYR | 0.282 | 0.29 | 0.28 | 0.29 | 0.29 | +0.006 (+2.11%) | 96,500 |
24 May 2004 | MYR | 0.282 | 0.286 | 0.278 | 0.284 | 0.284 | +0.004 (+1.43%) | 43,000 |
21 May 2004 | MYR | 0.276 | 0.292 | 0.276 | 0.28 | 0.28 | +0.008 (+2.94%) | 140,500 |
20 May 2004 | MYR | 0.28 | 0.28 | 0.272 | 0.272 | 0.272 | -0.012 (-4.23%) | 66,500 |
19 May 2004 | MYR | 0.29 | 0.29 | 0.282 | 0.284 | 0.284 | -0.006 (-2.07%) | 55,500 |