Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | MYR | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 34,000 |
1 Jul 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 4,200 |
30 Jun 2004 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 10,000 |
29 Jun 2004 | MYR | 0.53 | 0.53 | 0.505 | 0.52 | 0.52 | -0.02 (-3.70%) | 70,000 |
28 Jun 2004 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.015 (+2.86%) | 36,000 |
25 Jun 2004 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 20,000 |
24 Jun 2004 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 24,000 |
23 Jun 2004 | MYR | 0.535 | 0.535 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 18,000 |
22 Jun 2004 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 14,000 |
21 Jun 2004 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 12,000 |
18 Jun 2004 | MYR | 0.525 | 0.54 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 94,000 |
17 Jun 2004 | MYR | 0.515 | 0.525 | 0.51 | 0.525 | 0.525 | -0.005 (-0.94%) | 49,200 |
16 Jun 2004 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 16,000 |
15 Jun 2004 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | -0.01 (-1.87%) | 16,000 |
14 Jun 2004 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 2,000 |
11 Jun 2004 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | +0.02 (+3.88%) | 9,000 |
10 Jun 2004 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.025 (-4.63%) | 0 |
9 Jun 2004 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | -0.005 (-0.92%) | 15,000 |
8 Jun 2004 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | +0.01 (+1.87%) | 2,200 |
7 Jun 2004 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 16,000 |
4 Jun 2004 | MYR | 0.515 | 0.545 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 107,000 |
3 Jun 2004 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 67,000 |
2 Jun 2004 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 62,000 |
1 Jun 2004 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 26,000 |
31 May 2004 | MYR | 0.59 | 0.59 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 0 |
28 May 2004 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 30,000 |
27 May 2004 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 6,000 |
26 May 2004 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 40,800 |
25 May 2004 | MYR | 0.525 | 0.64 | 0.515 | 0.545 | 0.545 | +0.025 (+4.81%) | 21,000 |
24 May 2004 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 60,000 |