| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | MYR | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 351,800 |
| 12 Sep 2019 | MYR | 0.87 | 0.87 | 0.825 | 0.835 | 0.835 | -0.025 (-2.91%) | 1,322,300 |
| 11 Sep 2019 | MYR | 0.785 | 0.865 | 0.785 | 0.86 | 0.86 | +0.075 (+9.55%) | 4,608,900 |
| 10 Sep 2019 | MYR | 0.78 | 0.795 | 0.78 | 0.785 | 0.785 | +0.015 (+1.95%) | 518,800 |
| 6 Sep 2019 | MYR | 0.77 | 0.775 | 0.76 | 0.77 | 0.77 | +0.015 (+1.99%) | 314,500 |
| 5 Sep 2019 | MYR | 0.765 | 0.77 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 110,600 |
| 4 Sep 2019 | MYR | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.015 (+2%) | 133,900 |
| 3 Sep 2019 | MYR | 0.755 | 0.755 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 151,800 |
| 30 Aug 2019 | MYR | 0.76 | 0.785 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 251,800 |
| 29 Aug 2019 | MYR | 0.745 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 175,500 |
| 28 Aug 2019 | MYR | 0.75 | 0.775 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 186,800 |
| 27 Aug 2019 | MYR | 0.765 | 0.775 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 294,900 |
| 26 Aug 2019 | MYR | 0.76 | 0.76 | 0.735 | 0.76 | 0.76 | -0.015 (-1.94%) | 304,500 |
| 23 Aug 2019 | MYR | 0.775 | 0.78 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 105,000 |
| 22 Aug 2019 | MYR | 0.795 | 0.8 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 486,400 |
| 21 Aug 2019 | MYR | 0.775 | 0.8 | 0.775 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,144,400 |
| 20 Aug 2019 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 123,200 |
| 19 Aug 2019 | MYR | 0.78 | 0.79 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 508,800 |
| 16 Aug 2019 | MYR | 0.775 | 0.79 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 1,110,100 |
| 15 Aug 2019 | MYR | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | +0.035 (+4.76%) | 799,000 |
| 14 Aug 2019 | MYR | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 177,600 |
| 13 Aug 2019 | MYR | 0.75 | 0.755 | 0.73 | 0.75 | 0.75 | -0.005 (-0.66%) | 307,200 |
| 9 Aug 2019 | MYR | 0.76 | 0.765 | 0.74 | 0.755 | 0.755 | +0.005 (+0.67%) | 454,900 |
| 8 Aug 2019 | MYR | 0.725 | 0.75 | 0.72 | 0.75 | 0.75 | +0.025 (+3.45%) | 456,600 |
| 7 Aug 2019 | MYR | 0.745 | 0.75 | 0.72 | 0.725 | 0.725 | -0.015 (-2.03%) | 383,000 |
| 6 Aug 2019 | MYR | 0.71 | 0.745 | 0.69 | 0.74 | 0.74 | +0.02 (+2.78%) | 997,300 |
| 5 Aug 2019 | MYR | 0.745 | 0.745 | 0.72 | 0.72 | 0.72 | -0.025 (-3.36%) | 600,100 |
| 2 Aug 2019 | MYR | 0.765 | 0.765 | 0.74 | 0.745 | 0.745 | -0.02 (-2.61%) | 410,700 |
| 1 Aug 2019 | MYR | 0.75 | 0.775 | 0.74 | 0.765 | 0.765 | 0.0 (0.0%) | 686,900 |
| 31 Jul 2019 | MYR | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 244,300 |
