Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | MYR | 0.3675 | 0.3704 | 0.3573 | 0.3617 | 0.3617 | -0.006 (-1.58%) | 2,559,086 |
28 Jun 2004 | MYR | 0.3646 | 0.3675 | 0.3544 | 0.3675 | 0.3675 | +0.012 (+3.29%) | 602,057 |
25 Jun 2004 | MYR | 0.3631 | 0.3631 | 0.3515 | 0.3558 | 0.3558 | 0.0 (0.0%) | 144,000 |
24 Jun 2004 | MYR | 0.3544 | 0.3763 | 0.3544 | 0.3558 | 0.3558 | +0.001 (+0.40%) | 1,184,914 |
23 Jun 2004 | MYR | 0.3588 | 0.3588 | 0.35 | 0.3544 | 0.3544 | -0.001 (-0.39%) | 143,314 |
22 Jun 2004 | MYR | 0.3544 | 0.3558 | 0.3529 | 0.3558 | 0.3558 | -0.002 (-0.42%) | 1,020,343 |
21 Jun 2004 | MYR | 0.3631 | 0.3631 | 0.35 | 0.3573 | 0.3573 | -0.003 (-0.81%) | 325,028 |
18 Jun 2004 | MYR | 0.366 | 0.366 | 0.3588 | 0.3602 | 0.3602 | +0.003 (+0.81%) | 918,857 |
17 Jun 2004 | MYR | 0.3573 | 0.3588 | 0.3558 | 0.3573 | 0.3573 | 0.0 (0.0%) | 2,057,143 |
16 Jun 2004 | MYR | 0.3427 | 0.3573 | 0.3413 | 0.3573 | 0.3573 | +0.018 (+5.15%) | 565,028 |
15 Jun 2004 | MYR | 0.334 | 0.3398 | 0.3238 | 0.3398 | 0.3398 | +0.006 (+1.74%) | 840,000 |
14 Jun 2004 | MYR | 0.331 | 0.334 | 0.3296 | 0.334 | 0.334 | -0.001 (-0.42%) | 261,942 |
11 Jun 2004 | MYR | 0.3398 | 0.3398 | 0.334 | 0.3354 | 0.3354 | -0.002 (-0.45%) | 1,533,257 |
10 Jun 2004 | MYR | 0.3252 | 0.3369 | 0.3208 | 0.3369 | 0.3369 | +0.015 (+4.53%) | 626,742 |
9 Jun 2004 | MYR | 0.3179 | 0.3238 | 0.3135 | 0.3223 | 0.3223 | +0.002 (+0.47%) | 1,154,743 |
8 Jun 2004 | MYR | 0.3208 | 0.3208 | 0.3092 | 0.3208 | 0.3208 | 0.0 (0.0%) | 1,217,143 |
7 Jun 2004 | MYR | 0.3267 | 0.3267 | 0.3135 | 0.3208 | 0.3208 | -0.002 (-0.47%) | 732,342 |
4 Jun 2004 | MYR | 0.3296 | 0.331 | 0.315 | 0.3223 | 0.3223 | -0.006 (-1.77%) | 737,142 |
3 Jun 2004 | MYR | 0.3354 | 0.3354 | 0.3179 | 0.3281 | 0.3281 | -0.007 (-2.18%) | 714,514 |
2 Jun 2004 | MYR | 0.3354 | 0.3354 | 0.331 | 0.3354 | 0.3354 | 0.0 (0.0%) | 325,028 |
1 Jun 2004 | MYR | 0.3325 | 0.3369 | 0.3281 | 0.3354 | 0.3354 | -0.002 (-0.45%) | 564,342 |
31 May 2004 | MYR | 0.3383 | 0.3413 | 0.3354 | 0.3369 | 0.3369 | 0.0 (0.0%) | 1,069,028 |
28 May 2004 | MYR | 0.3485 | 0.35 | 0.3369 | 0.3369 | 0.3369 | -0.006 (-1.69%) | 1,019,657 |
27 May 2004 | MYR | 0.3485 | 0.3485 | 0.3354 | 0.3427 | 0.3427 | -0.006 (-1.66%) | 531,428 |
26 May 2004 | MYR | 0.3515 | 0.3515 | 0.3442 | 0.3485 | 0.3485 | 0.0 (0.0%) | 359,314 |
25 May 2004 | MYR | 0.3573 | 0.3573 | 0.3427 | 0.3485 | 0.3485 | -0.007 (-2.05%) | 514,971 |
24 May 2004 | MYR | 0.3573 | 0.3573 | 0.3369 | 0.3558 | 0.3558 | +0.004 (+1.22%) | 523,885 |
21 May 2004 | MYR | 0.3529 | 0.3529 | 0.3427 | 0.3515 | 0.3515 | 0.0 (0.0%) | 570,514 |
20 May 2004 | MYR | 0.3573 | 0.3617 | 0.3427 | 0.3515 | 0.3515 | 0.0 (0.0%) | 538,971 |
19 May 2004 | MYR | 0.3617 | 0.3617 | 0.3471 | 0.3515 | 0.3515 | +0.009 (+2.57%) | 381,942 |