Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | MYR | 0.57 | 0.575 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 219,400 |
7 May 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 165,000 |
6 May 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 85,000 |
5 May 2004 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 70,000 |
4 May 2004 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 202,000 |
29 Apr 2004 | MYR | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 259,000 |
28 Apr 2004 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 176,800 |
27 Apr 2004 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 92,800 |
26 Apr 2004 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 137,000 |
23 Apr 2004 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 333,000 |
22 Apr 2004 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | +0.005 (+0.85%) | 281,600 |
21 Apr 2004 | MYR | 0.595 | 0.595 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 154,000 |
20 Apr 2004 | MYR | 0.595 | 0.6 | 0.58 | 0.595 | 0.595 | -0.005 (-0.83%) | 297,000 |
19 Apr 2004 | MYR | 0.58 | 0.615 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 301,400 |
16 Apr 2004 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 85,200 |
15 Apr 2004 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 630,000 |
14 Apr 2004 | MYR | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 185,900 |
13 Apr 2004 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 256,000 |
12 Apr 2004 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 197,800 |
9 Apr 2004 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 403,500 |
8 Apr 2004 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 229,000 |
7 Apr 2004 | MYR | 0.61 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 370,300 |
6 Apr 2004 | MYR | 0.61 | 0.62 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 327,900 |
5 Apr 2004 | MYR | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 517,000 |
2 Apr 2004 | MYR | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 160,900 |
1 Apr 2004 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 901,500 |
31 Mar 2004 | MYR | 0.615 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 568,000 |
30 Mar 2004 | MYR | 0.645 | 0.645 | 0.61 | 0.615 | 0.615 | -0.03 (-4.65%) | 546,400 |