Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | MYR | 0.2292 | 0.2292 | 0.2292 | 0.2292 | 0.2292 | +0.003 (+1.24%) | 720 |
21 May 2004 | MYR | 0.2292 | 0.2292 | 0.2264 | 0.2264 | 0.2264 | +0.001 (+0.62%) | 20,880 |
20 May 2004 | MYR | 0.2264 | 0.2264 | 0.225 | 0.225 | 0.225 | -0.003 (-1.23%) | 174,240 |
19 May 2004 | MYR | 0.2264 | 0.2278 | 0.2264 | 0.2278 | 0.2278 | +0.004 (+1.88%) | 93,600 |
18 May 2004 | MYR | 0.2222 | 0.2292 | 0.2222 | 0.2236 | 0.2236 | +0.001 (+0.63%) | 36,720 |
17 May 2004 | MYR | 0.2236 | 0.2236 | 0.2222 | 0.2222 | 0.2222 | -0.004 (-1.86%) | 12,240 |
14 May 2004 | MYR | 0.2222 | 0.2264 | 0.2222 | 0.2264 | 0.2264 | -0.01 (-4.11%) | 137,520 |
13 May 2004 | MYR | 0.2361 | 0.2361 | 0.2361 | 0.2361 | 0.2361 | 0.0 (0.0%) | 7,200 |
12 May 2004 | MYR | 0.2333 | 0.2361 | 0.2333 | 0.2361 | 0.2361 | 0.0 (0.0%) | 28,800 |
11 May 2004 | MYR | 0.2361 | 0.2361 | 0.2306 | 0.2361 | 0.2361 | 0.0 (0.0%) | 62,640 |
10 May 2004 | MYR | 0.2514 | 0.2514 | 0.2361 | 0.2361 | 0.2361 | -0.015 (-6.09%) | 0 |
7 May 2004 | MYR | 0.25 | 0.2514 | 0.2486 | 0.2514 | 0.2514 | +0.001 (+0.56%) | 72,000 |
6 May 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.003 (-1.11%) | 7,200 |
5 May 2004 | MYR | 0.25 | 0.2542 | 0.25 | 0.2528 | 0.2528 | -0.003 (-1.10%) | 79,920 |
4 May 2004 | MYR | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.2611 | 0.2611 | 0.2556 | 0.2556 | 0.2556 | -0.005 (-2.11%) | 0 |
29 Apr 2004 | MYR | 0.2639 | 0.2639 | 0.2611 | 0.2611 | 0.2611 | -0.003 (-1.06%) | 36,000 |
28 Apr 2004 | MYR | 0.2639 | 0.2639 | 0.2639 | 0.2639 | 0.2639 | 0.0 (0.0%) | 33,120 |
27 Apr 2004 | MYR | 0.2667 | 0.2667 | 0.2639 | 0.2639 | 0.2639 | -0.001 (-0.53%) | 39,600 |
26 Apr 2004 | MYR | 0.2639 | 0.2653 | 0.2639 | 0.2653 | 0.2653 | -0.001 (-0.52%) | 18,720 |
23 Apr 2004 | MYR | 0.2667 | 0.2667 | 0.2667 | 0.2667 | 0.2667 | 0.0 (0.0%) | 59,760 |
22 Apr 2004 | MYR | 0.2708 | 0.2708 | 0.2667 | 0.2667 | 0.2667 | +0.003 (+1.06%) | 0 |
21 Apr 2004 | MYR | 0.2681 | 0.2681 | 0.2639 | 0.2639 | 0.2639 | -0.007 (-2.55%) | 97,920 |
20 Apr 2004 | MYR | 0.2653 | 0.2708 | 0.2653 | 0.2708 | 0.2708 | +0.005 (+2.07%) | 107,280 |
19 Apr 2004 | MYR | 0.2708 | 0.2708 | 0.2639 | 0.2653 | 0.2653 | -0.005 (-2.03%) | 144,000 |
16 Apr 2004 | MYR | 0.2764 | 0.2806 | 0.2708 | 0.2708 | 0.2708 | -0.003 (-1.02%) | 130,320 |
15 Apr 2004 | MYR | 0.2736 | 0.2778 | 0.2736 | 0.2736 | 0.2736 | -0.004 (-1.51%) | 43,920 |
14 Apr 2004 | MYR | 0.2792 | 0.2792 | 0.2764 | 0.2778 | 0.2778 | -0.004 (-1.45%) | 174,960 |
13 Apr 2004 | MYR | 0.2819 | 0.2847 | 0.2819 | 0.2819 | 0.2819 | 0.0 (0.0%) | 25,200 |