Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | MYR | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 59,700 |
28 Jun 2004 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 5,500 |
25 Jun 2004 | MYR | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 8,100 |
24 Jun 2004 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 0 |
23 Jun 2004 | MYR | 1.3 | 1.34 | 1.28 | 1.34 | 1.34 | +0.01 (+0.75%) | 27,100 |
22 Jun 2004 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 7,400 |
21 Jun 2004 | MYR | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 1,900 |
18 Jun 2004 | MYR | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 0 |
17 Jun 2004 | MYR | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | +0.13 (+10.74%) | 20,400 |
16 Jun 2004 | MYR | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 10,000 |
15 Jun 2004 | MYR | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 17,800 |
14 Jun 2004 | MYR | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | -0.04 (-3.08%) | 21,900 |
11 Jun 2004 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 8,700 |
10 Jun 2004 | MYR | 1.26 | 1.3 | 1.25 | 1.3 | 1.3 | -0.04 (-2.99%) | 28,000 |
9 Jun 2004 | MYR | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 1,300 |
8 Jun 2004 | MYR | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -0.1 (-7.30%) | 0 |
7 Jun 2004 | MYR | 1.2 | 1.37 | 1.2 | 1.37 | 1.37 | +0.16 (+13.22%) | 12,600 |
4 Jun 2004 | MYR | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 0 |
3 Jun 2004 | MYR | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -0.13 (-9.63%) | 0 |
2 Jun 2004 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,700 |
1 Jun 2004 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.08 (-5.56%) | 4,400 |
31 May 2004 | MYR | 1.24 | 1.44 | 1.24 | 1.44 | 1.44 | +0.14 (+10.77%) | 242,700 |
28 May 2004 | MYR | 1.22 | 1.3 | 1.22 | 1.3 | 1.3 | +0.06 (+4.84%) | 24,300 |
27 May 2004 | MYR | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | +0.07 (+5.98%) | 16,000 |
26 May 2004 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 0 |
25 May 2004 | MYR | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 21,700 |
24 May 2004 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 34,000 |
21 May 2004 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 79,900 |
20 May 2004 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 54,400 |
19 May 2004 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 182,000 |