| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | MYR | 1.5533 | 1.6 | 1.5533 | 1.5933 | 1.5933 | +0.047 (+3.01%) | 6,693,600 |
| 16 Dec 2019 | MYR | 1.5067 | 1.5733 | 1.48 | 1.5467 | 1.5467 | +0.047 (+3.11%) | 6,207,750 |
| 13 Dec 2019 | MYR | 1.4667 | 1.5 | 1.46 | 1.5 | 1.5 | +0.033 (+2.27%) | 4,512,150 |
| 12 Dec 2019 | MYR | 1.4133 | 1.4667 | 1.4067 | 1.4667 | 1.4667 | +0.053 (+3.78%) | 7,621,500 |
| 11 Dec 2019 | MYR | 1.42 | 1.42 | 1.4 | 1.4133 | 1.4133 | 0.0 (0.0%) | 2,790,150 |
| 10 Dec 2019 | MYR | 1.42 | 1.4267 | 1.3933 | 1.4133 | 1.4133 | 0.0 (0.0%) | 5,535,750 |
| 9 Dec 2019 | MYR | 1.4333 | 1.44 | 1.4 | 1.4133 | 1.4133 | -0.027 (-1.85%) | 3,438,750 |
| 6 Dec 2019 | MYR | 1.4133 | 1.4467 | 1.4133 | 1.44 | 1.44 | +0.02 (+1.41%) | 4,107,450 |
| 5 Dec 2019 | MYR | 1.42 | 1.44 | 1.4067 | 1.42 | 1.42 | +0.007 (+0.47%) | 6,132,600 |
| 4 Dec 2019 | MYR | 1.3867 | 1.4133 | 1.3667 | 1.4133 | 1.4133 | +0.02 (+1.44%) | 4,261,650 |
| 3 Dec 2019 | MYR | 1.3267 | 1.4067 | 1.32 | 1.3933 | 1.3933 | +0.073 (+5.55%) | 15,397,650 |
| 2 Dec 2019 | MYR | 1.3133 | 1.3667 | 1.3067 | 1.32 | 1.32 | 0.0 (0.0%) | 5,044,800 |
| 29 Nov 2019 | MYR | 1.3133 | 1.32 | 1.3067 | 1.32 | 1.32 | 0.0 (0.0%) | 1,543,050 |
| 28 Nov 2019 | MYR | 1.32 | 1.3267 | 1.3067 | 1.32 | 1.32 | +0.007 (+0.51%) | 4,417,800 |
| 27 Nov 2019 | MYR | 1.3333 | 1.34 | 1.3067 | 1.3133 | 1.3133 | -0.02 (-1.50%) | 2,454,750 |
| 26 Nov 2019 | MYR | 1.32 | 1.3467 | 1.3133 | 1.3333 | 1.3333 | +0.02 (+1.52%) | 16,766,550 |
| 25 Nov 2019 | MYR | 1.3333 | 1.36 | 1.3067 | 1.3133 | 1.3133 | -0.013 (-1.01%) | 8,678,400 |
| 22 Nov 2019 | MYR | 1.3267 | 1.3533 | 1.3267 | 1.3267 | 1.3267 | +0.007 (+0.51%) | 9,656,550 |
| 21 Nov 2019 | MYR | 1.2933 | 1.32 | 1.2867 | 1.32 | 1.32 | +0.027 (+2.06%) | 9,635,250 |
| 20 Nov 2019 | MYR | 1.2667 | 1.32 | 1.26 | 1.2933 | 1.2933 | +0.027 (+2.10%) | 9,774,900 |
| 19 Nov 2019 | MYR | 1.2533 | 1.2733 | 1.24 | 1.2667 | 1.2667 | +0.02 (+1.60%) | 5,780,850 |
| 18 Nov 2019 | MYR | 1.2467 | 1.2733 | 1.24 | 1.2467 | 1.2467 | 0.0 (0.0%) | 9,590,400 |
| 15 Nov 2019 | MYR | 1.24 | 1.2533 | 1.2333 | 1.2467 | 1.2467 | +0.013 (+1.09%) | 4,955,400 |
| 14 Nov 2019 | MYR | 1.2667 | 1.28 | 1.2333 | 1.2333 | 1.2333 | -0.04 (-3.14%) | 7,266,150 |
| 13 Nov 2019 | MYR | 1.2733 | 1.2867 | 1.2533 | 1.2733 | 1.2733 | 0.0 (0.0%) | 6,226,050 |
| 12 Nov 2019 | MYR | 1.2467 | 1.2733 | 1.2333 | 1.2733 | 1.2733 | +0.027 (+2.13%) | 5,911,500 |
| 11 Nov 2019 | MYR | 1.28 | 1.28 | 1.22 | 1.2467 | 1.2467 | -0.033 (-2.60%) | 11,839,200 |
| 8 Nov 2019 | MYR | 1.3 | 1.3067 | 1.2667 | 1.28 | 1.28 | -0.013 (-1.03%) | 10,082,850 |
| 7 Nov 2019 | MYR | 1.2867 | 1.3067 | 1.28 | 1.2933 | 1.2933 | +0.013 (+1.04%) | 6,097,350 |
| 6 Nov 2019 | MYR | 1.32 | 1.32 | 1.2533 | 1.28 | 1.28 | -0.04 (-3.03%) | 20,661,900 |
