Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | MYR | 0.26 | 0.26 | 0.228 | 0.228 | 0.228 | -0.003 (-1.30%) | 0 |
4 Jun 2004 | MYR | 0.245 | 0.245 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 0 |
3 Jun 2004 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.001 (+0.43%) | 10,000 |
2 Jun 2004 | MYR | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
1 Jun 2004 | MYR | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 0 |
31 May 2004 | MYR | 0.26 | 0.26 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
28 May 2004 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | +0.003 (+1.31%) | 20,000 |
27 May 2004 | MYR | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 22,000 |
26 May 2004 | MYR | 0.25 | 0.25 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
25 May 2004 | MYR | 0.26 | 0.26 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
24 May 2004 | MYR | 0.26 | 0.26 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
21 May 2004 | MYR | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 63,000 |
20 May 2004 | MYR | 0.235 | 0.235 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
19 May 2004 | MYR | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | -0.001 (-0.43%) | 22,000 |
18 May 2004 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 20,000 |
17 May 2004 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | -0.003 (-1.28%) | 20,000 |
14 May 2004 | MYR | 0.244 | 0.244 | 0.235 | 0.235 | 0.235 | -0.009 (-3.69%) | 195,000 |
13 May 2004 | MYR | 0.245 | 0.245 | 0.244 | 0.244 | 0.244 | -0.001 (-0.41%) | 80,000 |
12 May 2004 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 20,000 |
11 May 2004 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 0 |
10 May 2004 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.003 (-1.21%) | 37,000 |
7 May 2004 | MYR | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | -0.003 (-1.20%) | 50,000 |
6 May 2004 | MYR | 0.255 | 0.255 | 0.251 | 0.251 | 0.251 | -0.007 (-2.71%) | 110,000 |
5 May 2004 | MYR | 0.26 | 0.26 | 0.258 | 0.258 | 0.258 | -0.004 (-1.53%) | 70,000 |
4 May 2004 | MYR | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.262 | 0.262 | 0.262 | 0.262 | 0.262 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.264 | 0.264 | 0.262 | 0.262 | 0.262 | -0.002 (-0.76%) | 90,000 |
29 Apr 2004 | MYR | 0.27 | 0.27 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
28 Apr 2004 | MYR | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 10,000 |
27 Apr 2004 | MYR | 0.27 | 0.27 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |