Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | MYR | 0.352 | 0.352 | 0.352 | 0.352 | 0.352 | 0.0 (0.0%) | 0 |
24 May 2004 | MYR | 0.352 | 0.352 | 0.352 | 0.352 | 0.352 | 0.0 (0.0%) | 0 |
21 May 2004 | MYR | 0.3453 | 0.3573 | 0.344 | 0.352 | 0.352 | +0.012 (+3.53%) | 359,250 |
20 May 2004 | MYR | 0.3453 | 0.3533 | 0.332 | 0.34 | 0.34 | -0.008 (-2.30%) | 277,500 |
19 May 2004 | MYR | 0.3187 | 0.348 | 0.3187 | 0.348 | 0.348 | +0.033 (+10.58%) | 260,250 |
18 May 2004 | MYR | 0.32 | 0.328 | 0.304 | 0.3147 | 0.3147 | -0.023 (-6.70%) | 708,000 |
17 May 2004 | MYR | 0.3573 | 0.3587 | 0.3293 | 0.3373 | 0.3373 | -0.029 (-8.02%) | 443,250 |
14 May 2004 | MYR | 0.3813 | 0.3813 | 0.3667 | 0.3667 | 0.3667 | -0.019 (-4.83%) | 105,000 |
13 May 2004 | MYR | 0.392 | 0.392 | 0.3573 | 0.3853 | 0.3853 | -0.011 (-2.70%) | 525,750 |
12 May 2004 | MYR | 0.4027 | 0.4187 | 0.3893 | 0.396 | 0.396 | -0.001 (-0.33%) | 956,250 |
11 May 2004 | MYR | 0.3893 | 0.4027 | 0.384 | 0.3973 | 0.3973 | +0.013 (+3.46%) | 387,000 |
10 May 2004 | MYR | 0.4 | 0.4 | 0.38 | 0.384 | 0.384 | -0.032 (-7.69%) | 270,000 |
7 May 2004 | MYR | 0.44 | 0.4533 | 0.4053 | 0.416 | 0.416 | -0.024 (-5.45%) | 634,500 |
6 May 2004 | MYR | 0.4133 | 0.44 | 0.4133 | 0.44 | 0.44 | +0.019 (+4.44%) | 815,250 |
5 May 2004 | MYR | 0.4 | 0.4213 | 0.3933 | 0.4213 | 0.4213 | +0.021 (+5.32%) | 401,250 |
4 May 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 0.4053 | 0.408 | 0.3867 | 0.4 | 0.4 | -0.013 (-3.22%) | 495,750 |
29 Apr 2004 | MYR | 0.408 | 0.432 | 0.408 | 0.4133 | 0.4133 | +0.008 (+1.97%) | 869,250 |
28 Apr 2004 | MYR | 0.3853 | 0.4133 | 0.3853 | 0.4053 | 0.4053 | +0.021 (+5.55%) | 816,750 |
27 Apr 2004 | MYR | 0.3733 | 0.3933 | 0.372 | 0.384 | 0.384 | +0.013 (+3.59%) | 738,750 |
26 Apr 2004 | MYR | 0.3667 | 0.3733 | 0.3667 | 0.3707 | 0.3707 | +0.001 (+0.38%) | 120,000 |
23 Apr 2004 | MYR | 0.3533 | 0.3747 | 0.3533 | 0.3693 | 0.3693 | +0.016 (+4.53%) | 610,500 |
22 Apr 2004 | MYR | 0.3467 | 0.3533 | 0.3453 | 0.3533 | 0.3533 | +0.007 (+1.90%) | 81,750 |
21 Apr 2004 | MYR | 0.356 | 0.356 | 0.3413 | 0.3467 | 0.3467 | -0.012 (-3.35%) | 94,500 |
20 Apr 2004 | MYR | 0.3693 | 0.3693 | 0.3533 | 0.3587 | 0.3587 | -0.001 (-0.36%) | 168,750 |
19 Apr 2004 | MYR | 0.3373 | 0.3613 | 0.3307 | 0.36 | 0.36 | +0.039 (+12.04%) | 530,250 |
16 Apr 2004 | MYR | 0.34 | 0.34 | 0.3213 | 0.3213 | 0.3213 | -0.012 (-3.60%) | 75,000 |
15 Apr 2004 | MYR | 0.3307 | 0.3333 | 0.3253 | 0.3333 | 0.3333 | -0.001 (-0.42%) | 172,500 |
14 Apr 2004 | MYR | 0.3347 | 0.336 | 0.3333 | 0.3347 | 0.3347 | -0.011 (-3.07%) | 62,250 |