| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2019 | MYR | 1.2933 | 1.32 | 1.2867 | 1.32 | 1.32 | +0.02 (+1.54%) | 8,261,550 |
| 4 Nov 2019 | MYR | 1.2933 | 1.3 | 1.2733 | 1.3 | 1.3 | +0.013 (+1.03%) | 4,939,950 |
| 1 Nov 2019 | MYR | 1.2733 | 1.2867 | 1.2533 | 1.2867 | 1.2867 | +0.013 (+1.05%) | 6,312,000 |
| 31 Oct 2019 | MYR | 1.2667 | 1.28 | 1.26 | 1.2733 | 1.2733 | +0.02 (+1.60%) | 4,456,200 |
| 30 Oct 2019 | MYR | 1.2467 | 1.28 | 1.22 | 1.2533 | 1.2533 | +0.02 (+1.62%) | 6,765,900 |
| 29 Oct 2019 | MYR | 1.2533 | 1.26 | 1.2133 | 1.2333 | 1.2333 | -0.02 (-1.60%) | 7,886,400 |
| 25 Oct 2019 | MYR | 1.2533 | 1.26 | 1.2333 | 1.2533 | 1.2533 | -0.007 (-0.53%) | 4,451,400 |
| 24 Oct 2019 | MYR | 1.26 | 1.2667 | 1.2467 | 1.26 | 1.26 | -0.007 (-0.53%) | 4,165,350 |
| 23 Oct 2019 | MYR | 1.2733 | 1.2733 | 1.2533 | 1.2667 | 1.2667 | -0.007 (-0.52%) | 2,591,250 |
| 22 Oct 2019 | MYR | 1.2533 | 1.2867 | 1.2533 | 1.2733 | 1.2733 | +0.02 (+1.60%) | 7,781,550 |
| 21 Oct 2019 | MYR | 1.2667 | 1.3 | 1.2467 | 1.2533 | 1.2533 | -0.013 (-1.06%) | 7,376,550 |
| 18 Oct 2019 | MYR | 1.2067 | 1.2667 | 1.2067 | 1.2667 | 1.2667 | +0.067 (+5.56%) | 13,300,350 |
| 17 Oct 2019 | MYR | 1.2067 | 1.2133 | 1.1933 | 1.2 | 1.2 | 0.0 (0.0%) | 4,455,750 |
| 16 Oct 2019 | MYR | 1.1733 | 1.2133 | 1.1733 | 1.2 | 1.2 | +0.027 (+2.28%) | 14,612,250 |
| 15 Oct 2019 | MYR | 1.1533 | 1.1733 | 1.14 | 1.1733 | 1.1733 | +0.027 (+2.32%) | 6,477,450 |
| 14 Oct 2019 | MYR | 1.1533 | 1.1667 | 1.1333 | 1.1467 | 1.1467 | -0.007 (-0.57%) | 7,077,450 |
| 11 Oct 2019 | MYR | 1.1533 | 1.16 | 1.14 | 1.1533 | 1.1533 | +0.013 (+1.17%) | 3,819,150 |
| 10 Oct 2019 | MYR | 1.1467 | 1.16 | 1.1333 | 1.14 | 1.14 | 0.0 (0.0%) | 5,965,500 |
| 9 Oct 2019 | MYR | 1.1667 | 1.1667 | 1.1267 | 1.14 | 1.14 | -0.033 (-2.84%) | 12,097,050 |
| 8 Oct 2019 | MYR | 1.1733 | 1.1733 | 1.1533 | 1.1733 | 1.1733 | +0.013 (+1.15%) | 5,595,600 |
| 7 Oct 2019 | MYR | 1.18 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 7,263,300 |
| 4 Oct 2019 | MYR | 1.1733 | 1.1933 | 1.1667 | 1.18 | 1.18 | +0.013 (+1.14%) | 10,070,550 |
| 3 Oct 2019 | MYR | 1.1467 | 1.1733 | 1.14 | 1.1667 | 1.1667 | +0.013 (+1.16%) | 5,472,300 |
| 2 Oct 2019 | MYR | 1.16 | 1.1867 | 1.1467 | 1.1533 | 1.1533 | -0.02 (-1.70%) | 9,122,250 |
| 1 Oct 2019 | MYR | 1.1533 | 1.18 | 1.1533 | 1.1733 | 1.1733 | +0.027 (+2.32%) | 7,902,150 |
| 30 Sep 2019 | MYR | 1.14 | 1.16 | 1.1333 | 1.1467 | 1.1467 | +0.013 (+1.18%) | 12,653,550 |
| 27 Sep 2019 | MYR | 1.1333 | 1.1467 | 1.1133 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 5,830,200 |
| 26 Sep 2019 | MYR | 1.12 | 1.1333 | 1.1133 | 1.1267 | 1.1267 | +0.02 (+1.81%) | 8,337,300 |
| 25 Sep 2019 | MYR | 1.12 | 1.1333 | 1.1067 | 1.1067 | 1.1067 | -0.02 (-1.78%) | 5,235,900 |
| 24 Sep 2019 | MYR | 1.1267 | 1.1467 | 1.1133 | 1.1267 | 1.1267 | 0.0 (0.0%) | 6,820,200 |
