Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | MYR | 0.525 | 0.53 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 120,000 |
14 May 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 73,200 |
13 May 2004 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 138,000 |
12 May 2004 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 66,000 |
11 May 2004 | MYR | 0.53 | 0.545 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 46,000 |
10 May 2004 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | -0.015 (-2.73%) | 89,000 |
7 May 2004 | MYR | 0.54 | 0.55 | 0.525 | 0.55 | 0.55 | +0.015 (+2.80%) | 76,000 |
6 May 2004 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 52,800 |
5 May 2004 | MYR | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 76,000 |
4 May 2004 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 20,000 |
29 Apr 2004 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 12,000 |
28 Apr 2004 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | +0.01 (+1.77%) | 2,000 |
27 Apr 2004 | MYR | 0.58 | 0.58 | 0.565 | 0.565 | 0.565 | -0.025 (-4.24%) | 0 |
26 Apr 2004 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 12,200 |
23 Apr 2004 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 14,000 |
22 Apr 2004 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 120,000 |
21 Apr 2004 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 33,400 |
20 Apr 2004 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 4,200 |
19 Apr 2004 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 0 |
16 Apr 2004 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | +0.005 (+0.83%) | 2,000 |
15 Apr 2004 | MYR | 0.585 | 0.6 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 38,000 |
14 Apr 2004 | MYR | 0.595 | 0.6 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 42,000 |
13 Apr 2004 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | -0.025 (-4%) | 20,000 |
12 Apr 2004 | MYR | 0.6 | 0.625 | 0.595 | 0.625 | 0.625 | +0.025 (+4.17%) | 46,200 |
9 Apr 2004 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 27,400 |
8 Apr 2004 | MYR | 0.595 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 50,200 |
7 Apr 2004 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 9,400 |
6 Apr 2004 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | -0.005 (-0.83%) | 141,000 |