Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | MYR | 0.7342 | 0.7342 | 0.708 | 0.708 | 0.708 | -0.061 (-7.96%) | 0 |
7 May 2004 | MYR | 0.7473 | 0.7692 | 0.7342 | 0.7692 | 0.7692 | +0.004 (+0.58%) | 24,026 |
6 May 2004 | MYR | 0.7604 | 0.7648 | 0.7473 | 0.7648 | 0.7648 | -0.018 (-2.24%) | 5,835 |
5 May 2004 | MYR | 0.7823 | 0.7823 | 0.7823 | 0.7823 | 0.7823 | +0.013 (+1.70%) | 2,288 |
4 May 2004 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | -0.009 (-1.12%) | 2,288 |
29 Apr 2004 | MYR | 0.7779 | 0.7779 | 0.7779 | 0.7779 | 0.7779 | -0.009 (-1.11%) | 3,432 |
28 Apr 2004 | MYR | 0.7779 | 0.7866 | 0.7779 | 0.7866 | 0.7866 | +0.004 (+0.55%) | 29,518 |
27 Apr 2004 | MYR | 0.7823 | 0.7823 | 0.7823 | 0.7823 | 0.7823 | 0.0 (0.0%) | 1,144 |
26 Apr 2004 | MYR | 0.791 | 0.791 | 0.7823 | 0.7823 | 0.7823 | -0.004 (-0.55%) | 9,725 |
23 Apr 2004 | MYR | 0.7997 | 0.7997 | 0.7866 | 0.7866 | 0.7866 | -0.013 (-1.64%) | 0 |
22 Apr 2004 | MYR | 0.7954 | 0.8041 | 0.7954 | 0.7997 | 0.7997 | +0.009 (+1.10%) | 18,305 |
21 Apr 2004 | MYR | 0.7604 | 0.791 | 0.7604 | 0.791 | 0.791 | +0.004 (+0.56%) | 49,540 |
20 Apr 2004 | MYR | 0.7735 | 0.7866 | 0.7735 | 0.7866 | 0.7866 | +0.009 (+1.12%) | 54,803 |
19 Apr 2004 | MYR | 0.7779 | 0.7779 | 0.7604 | 0.7779 | 0.7779 | -0.018 (-2.20%) | 18,305 |
16 Apr 2004 | MYR | 0.7954 | 0.7954 | 0.7779 | 0.7954 | 0.7954 | +0.009 (+1.12%) | 15,102 |
15 Apr 2004 | MYR | 0.7866 | 0.7866 | 0.7692 | 0.7866 | 0.7866 | -0.004 (-0.56%) | 68,303 |
14 Apr 2004 | MYR | 0.7954 | 0.7954 | 0.7866 | 0.791 | 0.791 | -0.004 (-0.55%) | 71,278 |
13 Apr 2004 | MYR | 0.8041 | 0.8085 | 0.7954 | 0.7954 | 0.7954 | +0.009 (+1.12%) | 75,054 |
12 Apr 2004 | MYR | 0.826 | 0.8478 | 0.7823 | 0.7866 | 0.7866 | -0.083 (-9.56%) | 226,764 |
9 Apr 2004 | MYR | 0.8609 | 0.8697 | 0.8391 | 0.8697 | 0.8697 | +0.039 (+4.75%) | 80,774 |
8 Apr 2004 | MYR | 0.8303 | 0.8566 | 0.8303 | 0.8303 | 0.8303 | +0.013 (+1.60%) | 110,407 |
7 Apr 2004 | MYR | 0.8041 | 0.8216 | 0.7997 | 0.8172 | 0.8172 | +0.004 (+0.53%) | 128,141 |
6 Apr 2004 | MYR | 0.8303 | 0.8391 | 0.8041 | 0.8129 | 0.8129 | -0.026 (-3.12%) | 59,036 |
5 Apr 2004 | MYR | 0.8653 | 0.8653 | 0.8303 | 0.8391 | 0.8391 | 0.0 (0.0%) | 61,896 |
2 Apr 2004 | MYR | 0.8478 | 0.8478 | 0.8303 | 0.8391 | 0.8391 | -0.035 (-3.99%) | 49,769 |
1 Apr 2004 | MYR | 0.8172 | 0.874 | 0.8129 | 0.874 | 0.874 | +0.061 (+7.52%) | 67,045 |
31 Mar 2004 | MYR | 0.8391 | 0.8391 | 0.8041 | 0.8129 | 0.8129 | -0.035 (-4.12%) | 445,863 |
30 Mar 2004 | MYR | 0.8478 | 0.8478 | 0.8303 | 0.8478 | 0.8478 | 0.0 (0.0%) | 44,506 |