Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | MYR | 0.246 | 0.248 | 0.246 | 0.248 | 0.248 | +0.002 (+0.81%) | 39,500 |
30 Jun 2004 | MYR | 0.248 | 0.25 | 0.244 | 0.246 | 0.246 | 0.0 (0.0%) | 47,250 |
29 Jun 2004 | MYR | 0.25 | 0.25 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 0 |
28 Jun 2004 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | -0.01 (-3.91%) | 15,500 |
25 Jun 2004 | MYR | 0.256 | 0.256 | 0.256 | 0.256 | 0.256 | 0.0 (0.0%) | 20,000 |
24 Jun 2004 | MYR | 0.246 | 0.264 | 0.246 | 0.256 | 0.256 | +0.016 (+6.67%) | 141,750 |
23 Jun 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 33,000 |
22 Jun 2004 | MYR | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | -0.002 (-0.82%) | 7,500 |
21 Jun 2004 | MYR | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | -0.006 (-2.40%) | 2,750 |
18 Jun 2004 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.016 (-6.02%) | 0 |
17 Jun 2004 | MYR | 0.246 | 0.266 | 0.246 | 0.266 | 0.266 | +0.024 (+9.92%) | 113,500 |
16 Jun 2004 | MYR | 0.24 | 0.242 | 0.24 | 0.242 | 0.242 | +0.006 (+2.54%) | 39,250 |
15 Jun 2004 | MYR | 0.248 | 0.248 | 0.236 | 0.236 | 0.236 | -0.01 (-4.07%) | 0 |
14 Jun 2004 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | +0.006 (+2.50%) | 7,500 |
11 Jun 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.002 (+0.84%) | 35,000 |
10 Jun 2004 | MYR | 0.24 | 0.24 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 62,750 |
9 Jun 2004 | MYR | 0.236 | 0.238 | 0.236 | 0.238 | 0.238 | +0.002 (+0.85%) | 22,500 |
8 Jun 2004 | MYR | 0.24 | 0.24 | 0.236 | 0.236 | 0.236 | -0.004 (-1.67%) | 40,000 |
7 Jun 2004 | MYR | 0.242 | 0.242 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 87,500 |
4 Jun 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 62,500 |
3 Jun 2004 | MYR | 0.24 | 0.248 | 0.232 | 0.24 | 0.24 | 0.0 (0.0%) | 130,000 |
2 Jun 2004 | MYR | 0.244 | 0.246 | 0.24 | 0.24 | 0.24 | -0.006 (-2.44%) | 62,500 |
1 Jun 2004 | MYR | 0.244 | 0.248 | 0.244 | 0.246 | 0.246 | -0.002 (-0.81%) | 22,750 |
31 May 2004 | MYR | 0.244 | 0.248 | 0.244 | 0.248 | 0.248 | +0.004 (+1.64%) | 32,500 |
28 May 2004 | MYR | 0.248 | 0.256 | 0.244 | 0.244 | 0.244 | -0.004 (-1.61%) | 175,000 |
27 May 2004 | MYR | 0.24 | 0.252 | 0.24 | 0.248 | 0.248 | +0.008 (+3.33%) | 431,000 |
26 May 2004 | MYR | 0.236 | 0.24 | 0.236 | 0.24 | 0.24 | +0.008 (+3.45%) | 156,500 |
25 May 2004 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | -0.008 (-3.33%) | 95,000 |
24 May 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.008 (-3.23%) | 255,000 |
21 May 2004 | MYR | 0.236 | 0.248 | 0.236 | 0.248 | 0.248 | +0.008 (+3.33%) | 20,000 |