Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | MYR | 0.288 | 0.29 | 0.288 | 0.29 | 0.29 | +0.002 (+0.69%) | 29,000 |
17 May 2004 | MYR | 0.288 | 0.288 | 0.288 | 0.288 | 0.288 | -0.002 (-0.69%) | 42,000 |
14 May 2004 | MYR | 0.29 | 0.29 | 0.286 | 0.29 | 0.29 | -0.01 (-3.33%) | 37,500 |
13 May 2004 | MYR | 0.29 | 0.318 | 0.274 | 0.3 | 0.3 | +0.01 (+3.45%) | 48,500 |
12 May 2004 | MYR | 0.282 | 0.3 | 0.28 | 0.29 | 0.29 | -0.008 (-2.68%) | 44,000 |
11 May 2004 | MYR | 0.296 | 0.312 | 0.28 | 0.298 | 0.298 | +0.002 (+0.68%) | 42,000 |
10 May 2004 | MYR | 0.298 | 0.298 | 0.294 | 0.296 | 0.296 | -0.002 (-0.67%) | 23,000 |
7 May 2004 | MYR | 0.302 | 0.302 | 0.298 | 0.298 | 0.298 | -0.002 (-0.67%) | 13,500 |
6 May 2004 | MYR | 0.3 | 0.3 | 0.298 | 0.3 | 0.3 | -0.002 (-0.66%) | 8,000 |
5 May 2004 | MYR | 0.302 | 0.304 | 0.298 | 0.302 | 0.302 | 0.0 (0.0%) | 16,000 |
4 May 2004 | MYR | 0.302 | 0.302 | 0.302 | 0.302 | 0.302 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.302 | 0.302 | 0.302 | 0.302 | 0.302 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.302 | 0.302 | 0.294 | 0.302 | 0.302 | 0.0 (0.0%) | 44,500 |
29 Apr 2004 | MYR | 0.306 | 0.308 | 0.3 | 0.302 | 0.302 | -0.006 (-1.95%) | 20,000 |
28 Apr 2004 | MYR | 0.308 | 0.31 | 0.302 | 0.308 | 0.308 | -0.006 (-1.91%) | 32,500 |
27 Apr 2004 | MYR | 0.31 | 0.314 | 0.302 | 0.314 | 0.314 | -0.004 (-1.26%) | 56,000 |
26 Apr 2004 | MYR | 0.312 | 0.32 | 0.306 | 0.318 | 0.318 | +0.004 (+1.27%) | 41,000 |
23 Apr 2004 | MYR | 0.312 | 0.314 | 0.308 | 0.314 | 0.314 | -0.002 (-0.63%) | 23,500 |
22 Apr 2004 | MYR | 0.31 | 0.318 | 0.31 | 0.316 | 0.316 | 0.0 (0.0%) | 20,500 |
21 Apr 2004 | MYR | 0.314 | 0.316 | 0.306 | 0.316 | 0.316 | 0.0 (0.0%) | 60,000 |
20 Apr 2004 | MYR | 0.31 | 0.316 | 0.306 | 0.316 | 0.316 | +0.006 (+1.94%) | 62,000 |
19 Apr 2004 | MYR | 0.308 | 0.318 | 0.304 | 0.31 | 0.31 | +0.002 (+0.65%) | 160,500 |
16 Apr 2004 | MYR | 0.306 | 0.316 | 0.296 | 0.308 | 0.308 | +0.006 (+1.99%) | 56,500 |
15 Apr 2004 | MYR | 0.31 | 0.31 | 0.296 | 0.302 | 0.302 | -0.008 (-2.58%) | 75,000 |
14 Apr 2004 | MYR | 0.316 | 0.316 | 0.31 | 0.31 | 0.31 | -0.006 (-1.90%) | 47,500 |
13 Apr 2004 | MYR | 0.32 | 0.32 | 0.314 | 0.316 | 0.316 | 0.0 (0.0%) | 103,500 |
12 Apr 2004 | MYR | 0.316 | 0.316 | 0.308 | 0.316 | 0.316 | -0.002 (-0.63%) | 133,000 |
9 Apr 2004 | MYR | 0.32 | 0.32 | 0.318 | 0.318 | 0.318 | -0.002 (-0.63%) | 61,000 |
8 Apr 2004 | MYR | 0.318 | 0.32 | 0.316 | 0.32 | 0.32 | +0.002 (+0.63%) | 91,500 |
7 Apr 2004 | MYR | 0.318 | 0.318 | 0.314 | 0.318 | 0.318 | +0.002 (+0.63%) | 80,000 |