Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | MYR | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | +0.005 (+2.39%) | 16,500 |
21 Jun 2004 | MYR | 0.2667 | 0.2667 | 0.1924 | 0.1924 | 0.1924 | -0.02 (-9.29%) | 0 |
18 Jun 2004 | MYR | 0.2424 | 0.2424 | 0.2121 | 0.2121 | 0.2121 | +0.024 (+12.88%) | 0 |
17 Jun 2004 | MYR | 0.2424 | 0.2424 | 0.1879 | 0.1879 | 0.1879 | +0.006 (+3.36%) | 0 |
16 Jun 2004 | MYR | 0.2515 | 0.2515 | 0.1818 | 0.1818 | 0.1818 | -0.014 (-7.01%) | 0 |
15 Jun 2004 | MYR | 0.2273 | 0.2273 | 0.1955 | 0.1955 | 0.1955 | +0.006 (+3.22%) | 0 |
14 Jun 2004 | MYR | 0.2379 | 0.2379 | 0.1894 | 0.1894 | 0.1894 | -0.038 (-16.67%) | 0 |
11 Jun 2004 | MYR | 0.2273 | 0.2273 | 0.2273 | 0.2273 | 0.2273 | +0.018 (+8.70%) | 19,800 |
10 Jun 2004 | MYR | 0.2182 | 0.2182 | 0.2091 | 0.2091 | 0.2091 | 0.0 (0.0%) | 0 |
9 Jun 2004 | MYR | 0.2303 | 0.2303 | 0.2091 | 0.2091 | 0.2091 | +0.003 (+1.46%) | 0 |
8 Jun 2004 | MYR | 0.2303 | 0.2303 | 0.2061 | 0.2061 | 0.2061 | -0.006 (-2.83%) | 0 |
7 Jun 2004 | MYR | 0.2364 | 0.2364 | 0.2121 | 0.2121 | 0.2121 | +0.015 (+7.66%) | 0 |
4 Jun 2004 | MYR | 0.2424 | 0.2424 | 0.197 | 0.197 | 0.197 | -0.009 (-4.42%) | 0 |
3 Jun 2004 | MYR | 0.2576 | 0.2576 | 0.2061 | 0.2061 | 0.2061 | +0.006 (+3.05%) | 0 |
2 Jun 2004 | MYR | 0.2333 | 0.2333 | 0.2 | 0.2 | 0.2 | -0.051 (-20.48%) | 0 |
1 Jun 2004 | MYR | 0.2576 | 0.2576 | 0.2379 | 0.2515 | 0.2515 | +0.061 (+31.74%) | 29,700 |
31 May 2004 | MYR | 0.1924 | 0.1924 | 0.1909 | 0.1909 | 0.1909 | -0.005 (-2.35%) | 19,800 |
28 May 2004 | MYR | 0.1955 | 0.1955 | 0.1955 | 0.1955 | 0.1955 | +0.005 (+2.41%) | 26,400 |
27 May 2004 | MYR | 0.1939 | 0.1939 | 0.1909 | 0.1909 | 0.1909 | +0.002 (+0.79%) | 16,500 |
26 May 2004 | MYR | 0.2424 | 0.2424 | 0.1894 | 0.1894 | 0.1894 | -0.003 (-1.56%) | 0 |
25 May 2004 | MYR | 0.2394 | 0.2394 | 0.1924 | 0.1924 | 0.1924 | +0.007 (+4.06%) | 0 |
24 May 2004 | MYR | 0.2424 | 0.2424 | 0.1849 | 0.1849 | 0.1849 | -0.003 (-1.60%) | 0 |
21 May 2004 | MYR | 0.1909 | 0.1909 | 0.1879 | 0.1879 | 0.1879 | -0.003 (-1.57%) | 29,700 |
20 May 2004 | MYR | 0.203 | 0.203 | 0.1909 | 0.1909 | 0.1909 | -0.015 (-7.38%) | 66,000 |
19 May 2004 | MYR | 0.2061 | 0.2061 | 0.2061 | 0.2061 | 0.2061 | -0.003 (-1.43%) | 13,200 |
18 May 2004 | MYR | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | -0.024 (-10.37%) | 6,600 |
17 May 2004 | MYR | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | +0.017 (+7.66%) | 46,200 |
14 May 2004 | MYR | 0.2394 | 0.2394 | 0.2167 | 0.2167 | 0.2167 | -0.023 (-9.48%) | 0 |
13 May 2004 | MYR | 0.2394 | 0.2394 | 0.2394 | 0.2394 | 0.2394 | -0.003 (-1.24%) | 6,600 |
12 May 2004 | MYR | 0.2424 | 0.2424 | 0.2424 | 0.2424 | 0.2424 | +0.035 (+16.76%) | 3,300 |