Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2004 | MYR | 7.05 | 7.3 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 86,700 |
25 Jun 2004 | MYR | 7.15 | 7.2 | 6.9 | 7.2 | 7.2 | 0.0 (0.0%) | 95,300 |
24 Jun 2004 | MYR | 7.1 | 7.4 | 7.1 | 7.2 | 7.2 | +0.15 (+2.13%) | 177,100 |
23 Jun 2004 | MYR | 6.3 | 7.4 | 6.3 | 7.05 | 7.05 | +1.2 (+20.51%) | 367,700 |
22 Jun 2004 | MYR | 5.8 | 6 | 5.8 | 5.85 | 5.85 | -0.45 (-7.14%) | 1,600 |
21 Jun 2004 | MYR | 6 | 6.3 | 5.95 | 6.3 | 6.3 | +0.2 (+3.28%) | 12,800 |
18 Jun 2004 | MYR | 6 | 6.1 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 19,000 |
17 Jun 2004 | MYR | 5.85 | 6.05 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 6,200 |
16 Jun 2004 | MYR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,000 |
15 Jun 2004 | MYR | 5.95 | 5.95 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 4,500 |
14 Jun 2004 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.25 (-4.03%) | 1,100 |
11 Jun 2004 | MYR | 6.2 | 6.2 | 5.95 | 6.2 | 6.2 | +0.1 (+1.64%) | 23,400 |
10 Jun 2004 | MYR | 5.85 | 6.1 | 5.85 | 6.1 | 6.1 | +0.2 (+3.39%) | 24,300 |
9 Jun 2004 | MYR | 5.8 | 5.9 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 2,900 |
8 Jun 2004 | MYR | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,400 |
7 Jun 2004 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.25 (+4.50%) | 1,000 |
4 Jun 2004 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 1,000 |
3 Jun 2004 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 100 |
2 Jun 2004 | MYR | 5.3 | 5.9 | 5.3 | 5.9 | 5.9 | 0.0 (0.0%) | 1,900 |
1 Jun 2004 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 500 |
31 May 2004 | MYR | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | +0.45 (+8.18%) | 9,400 |
28 May 2004 | MYR | 6.05 | 6.05 | 5.5 | 5.5 | 5.5 | +1.3 (+30.95%) | 900 |
27 May 2004 | MYR | 5.95 | 5.95 | 4.2 | 4.2 | 4.2 | -1.8 (-30%) | 0 |
26 May 2004 | MYR | 6 | 6 | 6 | 6 | 6 | +1.7 (+39.53%) | 500 |
25 May 2004 | MYR | 5.8 | 5.8 | 4.3 | 4.3 | 4.3 | -1.6 (-27.12%) | 0 |
24 May 2004 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.1 (+1.72%) | 400 |
21 May 2004 | MYR | 5.8 | 5.8 | 5.3 | 5.8 | 5.8 | -0.15 (-2.52%) | 4,400 |
20 May 2004 | MYR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +1.25 (+26.60%) | 1,000 |
19 May 2004 | MYR | 5.95 | 5.95 | 4.7 | 4.7 | 4.7 | +0.1 (+2.17%) | 0 |
18 May 2004 | MYR | 5.9 | 5.9 | 4.6 | 4.6 | 4.6 | -0.26 (-5.35%) | 0 |