Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 May 2004 | MYR | 0.24 | 0.252 | 0.232 | 0.24 | 0.24 | -0.018 (-6.98%) | 78,000 |
19 May 2004 | MYR | 0.244 | 0.258 | 0.242 | 0.258 | 0.258 | +0.01 (+4.03%) | 114,000 |
18 May 2004 | MYR | 0.258 | 0.258 | 0.236 | 0.248 | 0.248 | -0.006 (-2.36%) | 396,000 |
17 May 2004 | MYR | 0.28 | 0.28 | 0.252 | 0.254 | 0.254 | -0.026 (-9.29%) | 80,500 |
14 May 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.016 (-5.41%) | 10,000 |
13 May 2004 | MYR | 0.288 | 0.296 | 0.288 | 0.296 | 0.296 | +0.012 (+4.23%) | 6,500 |
12 May 2004 | MYR | 0.284 | 0.29 | 0.282 | 0.284 | 0.284 | +0.004 (+1.43%) | 276,250 |
11 May 2004 | MYR | 0.272 | 0.28 | 0.272 | 0.28 | 0.28 | 0.0 (0.0%) | 30,000 |
10 May 2004 | MYR | 0.292 | 0.292 | 0.28 | 0.28 | 0.28 | -0.016 (-5.41%) | 10,000 |
7 May 2004 | MYR | 0.304 | 0.304 | 0.296 | 0.296 | 0.296 | -0.014 (-4.52%) | 63,500 |
6 May 2004 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.014 (+4.73%) | 250,000 |
5 May 2004 | MYR | 0.296 | 0.296 | 0.296 | 0.296 | 0.296 | 0.0 (0.0%) | 7,500 |
4 May 2004 | MYR | 0.296 | 0.296 | 0.296 | 0.296 | 0.296 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.296 | 0.296 | 0.296 | 0.296 | 0.296 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.304 | 0.304 | 0.296 | 0.296 | 0.296 | -0.008 (-2.63%) | 15,000 |
29 Apr 2004 | MYR | 0.304 | 0.304 | 0.304 | 0.304 | 0.304 | 0.0 (0.0%) | 7,500 |
28 Apr 2004 | MYR | 0.302 | 0.304 | 0.3 | 0.304 | 0.304 | 0.0 (0.0%) | 275,000 |
27 Apr 2004 | MYR | 0.312 | 0.316 | 0.304 | 0.304 | 0.304 | -0.004 (-1.30%) | 57,500 |
26 Apr 2004 | MYR | 0.32 | 0.32 | 0.304 | 0.308 | 0.308 | -0.014 (-4.35%) | 26,250 |
23 Apr 2004 | MYR | 0.316 | 0.322 | 0.316 | 0.322 | 0.322 | +0.006 (+1.90%) | 37,500 |
22 Apr 2004 | MYR | 0.316 | 0.316 | 0.314 | 0.316 | 0.316 | 0.0 (0.0%) | 285,000 |
21 Apr 2004 | MYR | 0.316 | 0.32 | 0.316 | 0.316 | 0.316 | 0.0 (0.0%) | 32,500 |
20 Apr 2004 | MYR | 0.304 | 0.316 | 0.304 | 0.316 | 0.316 | +0.016 (+5.33%) | 41,250 |
19 Apr 2004 | MYR | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.002 (-0.66%) | 0 |
16 Apr 2004 | MYR | 0.316 | 0.316 | 0.302 | 0.302 | 0.302 | -0.01 (-3.21%) | 402,500 |