Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | MYR | 1.2748 | 1.2748 | 1.2332 | 1.2609 | 1.2609 | +0.014 (+1.11%) | 73,035 |
18 May 2004 | MYR | 1.2471 | 1.2471 | 1.2194 | 1.2471 | 1.2471 | +0.007 (+0.56%) | 39,981 |
17 May 2004 | MYR | 1.2471 | 1.2609 | 1.2194 | 1.2401 | 1.2401 | +0.014 (+1.13%) | 97,717 |
14 May 2004 | MYR | 1.3164 | 1.3164 | 1.2194 | 1.2263 | 1.2263 | -0.076 (-5.85%) | 140,730 |
13 May 2004 | MYR | 1.4064 | 1.4064 | 1.2956 | 1.3025 | 1.3025 | -0.055 (-4.08%) | 193,702 |
12 May 2004 | MYR | 1.3926 | 1.4203 | 1.3579 | 1.3579 | 1.3579 | -0.007 (-0.51%) | 139,286 |
11 May 2004 | MYR | 1.4203 | 1.4203 | 1.351 | 1.3648 | 1.3648 | -0.021 (-1.50%) | 90,211 |
10 May 2004 | MYR | 1.448 | 1.448 | 1.351 | 1.3856 | 1.3856 | -0.035 (-2.44%) | 185,186 |
7 May 2004 | MYR | 1.4688 | 1.4688 | 1.4133 | 1.4203 | 1.4203 | -0.028 (-1.91%) | 63,797 |
6 May 2004 | MYR | 1.4688 | 1.5242 | 1.4411 | 1.448 | 1.448 | -0.007 (-0.47%) | 254,180 |
5 May 2004 | MYR | 1.5103 | 1.5103 | 1.3995 | 1.4549 | 1.4549 | 0.0 (0.0%) | 90,067 |
4 May 2004 | MYR | 1.4549 | 1.4549 | 1.4549 | 1.4549 | 1.4549 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.4549 | 1.4549 | 1.4549 | 1.4549 | 1.4549 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.4272 | 1.5935 | 1.4272 | 1.4549 | 1.4549 | +0.028 (+1.94%) | 617,192 |
29 Apr 2004 | MYR | 1.4549 | 1.4549 | 1.4203 | 1.4272 | 1.4272 | -0.014 (-0.96%) | 42,002 |
28 Apr 2004 | MYR | 1.4549 | 1.4549 | 1.4272 | 1.4411 | 1.4411 | -0.014 (-0.95%) | 91,799 |
27 Apr 2004 | MYR | 1.4549 | 1.4549 | 1.448 | 1.4549 | 1.4549 | -0.028 (-1.87%) | 52,683 |
26 Apr 2004 | MYR | 1.4688 | 1.4826 | 1.4549 | 1.4826 | 1.4826 | +0.007 (+0.47%) | 27,857 |
23 Apr 2004 | MYR | 1.4411 | 1.4826 | 1.4411 | 1.4757 | 1.4757 | -0.014 (-0.93%) | 7,649 |
22 Apr 2004 | MYR | 1.4411 | 1.4896 | 1.4341 | 1.4896 | 1.4896 | +0.049 (+3.37%) | 108,975 |
21 Apr 2004 | MYR | 1.4757 | 1.4757 | 1.4272 | 1.4411 | 1.4411 | -0.035 (-2.34%) | 106,522 |
20 Apr 2004 | MYR | 1.4826 | 1.4826 | 1.4688 | 1.4757 | 1.4757 | -0.007 (-0.47%) | 99,016 |
19 Apr 2004 | MYR | 1.5034 | 1.5034 | 1.4688 | 1.4826 | 1.4826 | -0.021 (-1.38%) | 201,208 |
16 Apr 2004 | MYR | 1.5103 | 1.5103 | 1.5034 | 1.5034 | 1.5034 | +0.014 (+0.93%) | 577 |
15 Apr 2004 | MYR | 1.4549 | 1.4896 | 1.4411 | 1.4896 | 1.4896 | -0.007 (-0.46%) | 180,567 |
14 Apr 2004 | MYR | 1.4064 | 1.5103 | 1.4064 | 1.4965 | 1.4965 | -0.021 (-1.37%) | 279,440 |
13 Apr 2004 | MYR | 1.5103 | 1.5173 | 1.5034 | 1.5173 | 1.5173 | +0.007 (+0.46%) | 161,226 |
12 Apr 2004 | MYR | 1.5173 | 1.5242 | 1.4896 | 1.5103 | 1.5103 | -0.035 (-2.25%) | 219,539 |
9 Apr 2004 | MYR | 1.5034 | 1.5519 | 1.4965 | 1.545 | 1.545 | +0.055 (+3.72%) | 135,967 |
8 Apr 2004 | MYR | 1.4965 | 1.5103 | 1.4688 | 1.4896 | 1.4896 | +0.014 (+0.94%) | 11,114 |