| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2020 | MYR | 1.6667 | 1.68 | 1.5133 | 1.56 | 1.56 | -0.107 (-6.40%) | 12,936,300 |
| 30 Jan 2020 | MYR | 1.7333 | 1.7467 | 1.66 | 1.6667 | 1.6667 | -0.067 (-3.84%) | 6,189,000 |
| 29 Jan 2020 | MYR | 1.7067 | 1.7333 | 1.6933 | 1.7333 | 1.7333 | +0.027 (+1.56%) | 4,439,550 |
| 28 Jan 2020 | MYR | 1.72 | 1.7333 | 1.6667 | 1.7067 | 1.7067 | -0.04 (-2.29%) | 5,841,150 |
| 24 Jan 2020 | MYR | 1.7667 | 1.7867 | 1.74 | 1.7467 | 1.7467 | -0.02 (-1.13%) | 1,218,000 |
| 23 Jan 2020 | MYR | 1.74 | 1.78 | 1.7333 | 1.7667 | 1.7667 | +0.033 (+1.93%) | 6,189,000 |
| 22 Jan 2020 | MYR | 1.66 | 1.7867 | 1.6533 | 1.7333 | 1.7333 | +0.08 (+4.84%) | 11,045,250 |
| 21 Jan 2020 | MYR | 1.6067 | 1.6533 | 1.6 | 1.6533 | 1.6533 | +0.053 (+3.33%) | 6,702,600 |
| 20 Jan 2020 | MYR | 1.6133 | 1.64 | 1.5933 | 1.6 | 1.6 | -0.007 (-0.42%) | 7,073,400 |
| 17 Jan 2020 | MYR | 1.6 | 1.6333 | 1.5933 | 1.6067 | 1.6067 | +0.013 (+0.84%) | 9,119,100 |
| 16 Jan 2020 | MYR | 1.5867 | 1.6067 | 1.58 | 1.5933 | 1.5933 | +0.013 (+0.84%) | 5,118,450 |
| 15 Jan 2020 | MYR | 1.5667 | 1.5933 | 1.56 | 1.58 | 1.58 | +0.013 (+0.85%) | 2,648,250 |
| 14 Jan 2020 | MYR | 1.6067 | 1.6067 | 1.5667 | 1.5667 | 1.5667 | -0.04 (-2.49%) | 6,184,500 |
| 13 Jan 2020 | MYR | 1.6 | 1.6067 | 1.5867 | 1.6067 | 1.6067 | +0.007 (+0.42%) | 3,983,550 |
| 10 Jan 2020 | MYR | 1.5933 | 1.6067 | 1.58 | 1.6 | 1.6 | +0.013 (+0.84%) | 5,038,050 |
| 9 Jan 2020 | MYR | 1.6 | 1.6133 | 1.58 | 1.5867 | 1.5867 | 0.0 (0.0%) | 5,219,100 |
| 8 Jan 2020 | MYR | 1.6 | 1.6 | 1.54 | 1.5867 | 1.5867 | -0.033 (-2.06%) | 6,026,850 |
| 7 Jan 2020 | MYR | 1.5933 | 1.62 | 1.5867 | 1.62 | 1.62 | +0.033 (+2.10%) | 3,330,750 |
| 6 Jan 2020 | MYR | 1.62 | 1.62 | 1.5733 | 1.5867 | 1.5867 | -0.033 (-2.06%) | 2,867,400 |
| 3 Jan 2020 | MYR | 1.5733 | 1.6267 | 1.5733 | 1.62 | 1.62 | +0.053 (+3.40%) | 6,289,800 |
| 2 Jan 2020 | MYR | 1.54 | 1.5867 | 1.54 | 1.5667 | 1.5667 | +0.04 (+2.62%) | 3,761,400 |
| 31 Dec 2019 | MYR | 1.56 | 1.58 | 1.5267 | 1.5267 | 1.5267 | -0.04 (-2.55%) | 6,271,650 |
| 30 Dec 2019 | MYR | 1.5733 | 1.6333 | 1.56 | 1.5667 | 1.5667 | -0.007 (-0.42%) | 5,354,400 |
| 27 Dec 2019 | MYR | 1.56 | 1.58 | 1.5533 | 1.5733 | 1.5733 | +0.027 (+1.72%) | 3,577,200 |
| 26 Dec 2019 | MYR | 1.5267 | 1.5733 | 1.5267 | 1.5467 | 1.5467 | +0.013 (+0.87%) | 4,190,250 |
| 24 Dec 2019 | MYR | 1.5133 | 1.5667 | 1.4867 | 1.5333 | 1.5333 | +0.02 (+1.32%) | 5,141,700 |
| 23 Dec 2019 | MYR | 1.54 | 1.5533 | 1.5067 | 1.5133 | 1.5133 | -0.027 (-1.73%) | 2,881,050 |
| 20 Dec 2019 | MYR | 1.58 | 1.5867 | 1.5333 | 1.54 | 1.54 | -0.033 (-2.12%) | 4,395,150 |
| 19 Dec 2019 | MYR | 1.58 | 1.5933 | 1.5533 | 1.5733 | 1.5733 | +0.007 (+0.42%) | 6,246,000 |
| 18 Dec 2019 | MYR | 1.5933 | 1.5933 | 1.5533 | 1.5667 | 1.5667 | -0.027 (-1.67%) | 5,890,650 |
