Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 7,000 |
14 Jun 2004 | MYR | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | -0.015 (-2.80%) | 4,000 |
11 Jun 2004 | MYR | 0.58 | 0.58 | 0.535 | 0.535 | 0.535 | -0.045 (-7.76%) | 0 |
10 Jun 2004 | MYR | 0.645 | 0.645 | 0.575 | 0.58 | 0.58 | +0.035 (+6.42%) | 18,000 |
9 Jun 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 20,000 |
8 Jun 2004 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 7,000 |
7 Jun 2004 | MYR | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 37,000 |
4 Jun 2004 | MYR | 0.51 | 0.54 | 0.505 | 0.54 | 0.54 | +0.04 (+8%) | 17,100 |
3 Jun 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 6,000 |
2 Jun 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 12,000 |
1 Jun 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.025 (+5%) | 28,100 |
31 May 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 19,000 |
28 May 2004 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.01 (+2%) | 17,000 |
27 May 2004 | MYR | 0.495 | 0.55 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 55,000 |
26 May 2004 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 12,000 |
25 May 2004 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 3,000 |
24 May 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,000 |
21 May 2004 | MYR | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 0 |
20 May 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.015 (+3.09%) | 2,000 |
19 May 2004 | MYR | 0.55 | 0.55 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 0 |
18 May 2004 | MYR | 0.55 | 0.55 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 0 |
17 May 2004 | MYR | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.085 (-14.53%) | 5,000 |
14 May 2004 | MYR | 0.53 | 0.585 | 0.53 | 0.585 | 0.585 | -0.005 (-0.85%) | 3,000 |
13 May 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 10,000 |
12 May 2004 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 6,900 |
11 May 2004 | MYR | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 6,100 |
10 May 2004 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,000 |
7 May 2004 | MYR | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 0 |
6 May 2004 | MYR | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 0 |
5 May 2004 | MYR | 0.66 | 0.66 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 0 |