Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | MYR | 5.75 | 5.75 | 4.86 | 4.86 | 4.86 | -0.94 (-16.21%) | 0 |
14 May 2004 | MYR | 5.95 | 5.95 | 5.6 | 5.8 | 5.8 | -0.1 (-1.69%) | 7,800 |
13 May 2004 | MYR | 5.95 | 5.95 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 1,800 |
12 May 2004 | MYR | 6.05 | 6.1 | 5.95 | 6.1 | 6.1 | 0.0 (0.0%) | 2,800 |
11 May 2004 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 800 |
10 May 2004 | MYR | 6.3 | 6.3 | 6.1 | 6.1 | 6.1 | -0.25 (-3.94%) | 6,300 |
7 May 2004 | MYR | 6.3 | 6.35 | 6.2 | 6.35 | 6.35 | +0.05 (+0.79%) | 12,400 |
6 May 2004 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 1,300 |
5 May 2004 | MYR | 6.35 | 6.35 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 5,700 |
4 May 2004 | MYR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 6.3 | 6.3 | 6.25 | 6.25 | 6.25 | -0.1 (-1.57%) | 5,900 |
29 Apr 2004 | MYR | 6.4 | 6.4 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 8,100 |
28 Apr 2004 | MYR | 6.4 | 6.4 | 6.3 | 6.4 | 6.4 | +0.05 (+0.79%) | 9,000 |
27 Apr 2004 | MYR | 6.35 | 6.4 | 6.2 | 6.35 | 6.35 | 0.0 (0.0%) | 15,800 |
26 Apr 2004 | MYR | 6.4 | 6.4 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 6,600 |
23 Apr 2004 | MYR | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | +0.1 (+1.60%) | 12,700 |
22 Apr 2004 | MYR | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | +0.15 (+2.46%) | 10,000 |
21 Apr 2004 | MYR | 6.15 | 6.15 | 5.9 | 6.1 | 6.1 | -0.2 (-3.17%) | 9,400 |
20 Apr 2004 | MYR | 6.2 | 6.3 | 6.05 | 6.3 | 6.3 | +0.1 (+1.61%) | 6,200 |
19 Apr 2004 | MYR | 6.05 | 6.2 | 5.9 | 6.2 | 6.2 | 0.0 (0.0%) | 10,900 |
16 Apr 2004 | MYR | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.1 (+1.64%) | 7,400 |
15 Apr 2004 | MYR | 6.05 | 6.1 | 5.7 | 6.1 | 6.1 | +0.1 (+1.67%) | 20,000 |
14 Apr 2004 | MYR | 6.35 | 6.4 | 6 | 6 | 6 | -0.4 (-6.25%) | 12,100 |
13 Apr 2004 | MYR | 6.4 | 6.4 | 6.35 | 6.4 | 6.4 | -0.05 (-0.78%) | 5,500 |
12 Apr 2004 | MYR | 6.5 | 6.5 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 13,400 |
9 Apr 2004 | MYR | 6.4 | 6.5 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 18,100 |
8 Apr 2004 | MYR | 6.45 | 6.55 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 17,100 |
7 Apr 2004 | MYR | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | +0.1 (+1.57%) | 28,800 |
6 Apr 2004 | MYR | 6.35 | 6.35 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 17,800 |