Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | MYR | 0.3552 | 0.3859 | 0.3552 | 0.3859 | 0.3859 | +0.059 (+18.23%) | 264,566 |
23 Jun 2004 | MYR | 0.3552 | 0.3552 | 0.3264 | 0.3264 | 0.3264 | -0.029 (-8.11%) | 0 |
22 Jun 2004 | MYR | 0.3168 | 0.3552 | 0.3168 | 0.3552 | 0.3552 | +0.038 (+12.12%) | 80,723 |
21 Jun 2004 | MYR | 0.3533 | 0.3533 | 0.3168 | 0.3168 | 0.3168 | -0.042 (-11.78%) | 0 |
18 Jun 2004 | MYR | 0.3591 | 0.3591 | 0.3591 | 0.3591 | 0.3591 | +0.01 (+2.75%) | 520 |
17 Jun 2004 | MYR | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | +0.038 (+12.34%) | 5,207 |
16 Jun 2004 | MYR | 0.3456 | 0.3456 | 0.3111 | 0.3111 | 0.3111 | +0.004 (+1.27%) | 0 |
15 Jun 2004 | MYR | 0.3437 | 0.3437 | 0.3072 | 0.3072 | 0.3072 | -0.01 (-3.03%) | 0 |
14 Jun 2004 | MYR | 0.3437 | 0.3437 | 0.3168 | 0.3168 | 0.3168 | +0.004 (+1.21%) | 0 |
11 Jun 2004 | MYR | 0.3418 | 0.3418 | 0.313 | 0.313 | 0.313 | 0.0 (0.0%) | 0 |
10 Jun 2004 | MYR | 0.3379 | 0.3379 | 0.313 | 0.313 | 0.313 | -0.027 (-7.91%) | 0 |
9 Jun 2004 | MYR | 0.3399 | 0.3399 | 0.3399 | 0.3399 | 0.3399 | +0.004 (+1.16%) | 520 |
8 Jun 2004 | MYR | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | +0.017 (+5.43%) | 520 |
7 Jun 2004 | MYR | 0.3379 | 0.3379 | 0.3187 | 0.3187 | 0.3187 | -0.021 (-6.24%) | 0 |
4 Jun 2004 | MYR | 0.3245 | 0.3399 | 0.3245 | 0.3399 | 0.3399 | -0.002 (-0.56%) | 10,936 |
3 Jun 2004 | MYR | 0.3226 | 0.3418 | 0.3226 | 0.3418 | 0.3418 | +0.006 (+1.73%) | 10,415 |
2 Jun 2004 | MYR | 0.3379 | 0.3379 | 0.336 | 0.336 | 0.336 | -0.002 (-0.56%) | 104,159 |
1 Jun 2004 | MYR | 0.313 | 0.3379 | 0.313 | 0.3379 | 0.3379 | +0.027 (+8.61%) | 53,642 |
31 May 2004 | MYR | 0.3341 | 0.3341 | 0.3111 | 0.3111 | 0.3111 | -0.027 (-7.93%) | 0 |
28 May 2004 | MYR | 0.3187 | 0.3379 | 0.3187 | 0.3379 | 0.3379 | +0.011 (+3.52%) | 5,728 |
27 May 2004 | MYR | 0.336 | 0.336 | 0.3264 | 0.3264 | 0.3264 | +0.015 (+4.92%) | 0 |
26 May 2004 | MYR | 0.3379 | 0.3379 | 0.3111 | 0.3111 | 0.3111 | -0.006 (-1.80%) | 0 |
25 May 2004 | MYR | 0.3399 | 0.3399 | 0.3168 | 0.3168 | 0.3168 | -0.002 (-0.60%) | 0 |
24 May 2004 | MYR | 0.3379 | 0.3379 | 0.3187 | 0.3187 | 0.3187 | +0.004 (+1.21%) | 0 |
21 May 2004 | MYR | 0.3533 | 0.3533 | 0.3149 | 0.3149 | 0.3149 | -0.025 (-7.36%) | 0 |
20 May 2004 | MYR | 0.3187 | 0.3399 | 0.3187 | 0.3399 | 0.3399 | -0.004 (-1.11%) | 8,332 |
19 May 2004 | MYR | 0.3629 | 0.3629 | 0.3226 | 0.3437 | 0.3437 | +0.027 (+8.49%) | 5,728 |
18 May 2004 | MYR | 0.3418 | 0.3418 | 0.3168 | 0.3168 | 0.3168 | -0.025 (-7.31%) | 0 |
17 May 2004 | MYR | 0.336 | 0.3418 | 0.3168 | 0.3418 | 0.3418 | +0.004 (+1.15%) | 59,891 |
14 May 2004 | MYR | 0.3514 | 0.3552 | 0.3379 | 0.3379 | 0.3379 | +0.004 (+1.14%) | 39,059 |