| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2019 | MYR | 1.1667 | 1.1667 | 1.12 | 1.1267 | 1.1267 | -0.04 (-3.43%) | 10,504,500 |
| 20 Sep 2019 | MYR | 1.16 | 1.1933 | 1.1533 | 1.1667 | 1.1667 | +0.007 (+0.58%) | 48,645,900 |
| 19 Sep 2019 | MYR | 1.1533 | 1.1733 | 1.14 | 1.16 | 1.16 | +0.013 (+1.16%) | 11,513,550 |
| 18 Sep 2019 | MYR | 1.1133 | 1.16 | 1.1133 | 1.1467 | 1.1467 | +0.033 (+3.00%) | 18,830,400 |
| 17 Sep 2019 | MYR | 1.1133 | 1.1267 | 1.1 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 5,786,550 |
| 13 Sep 2019 | MYR | 1.1267 | 1.1267 | 1.0933 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 7,279,500 |
| 12 Sep 2019 | MYR | 1.1267 | 1.1333 | 1.1133 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 8,239,200 |
| 11 Sep 2019 | MYR | 1.1 | 1.12 | 1.0933 | 1.12 | 1.12 | +0.027 (+2.44%) | 12,215,700 |
| 10 Sep 2019 | MYR | 1.0733 | 1.1133 | 1.0667 | 1.0933 | 1.0933 | +0.02 (+1.86%) | 8,433,150 |
| 6 Sep 2019 | MYR | 1.0733 | 1.08 | 1.06 | 1.0733 | 1.0733 | +0.013 (+1.25%) | 4,434,900 |
| 5 Sep 2019 | MYR | 1.0667 | 1.0867 | 1.06 | 1.06 | 1.06 | -0.007 (-0.63%) | 3,735,450 |
| 4 Sep 2019 | MYR | 1.0733 | 1.0933 | 1.0533 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 14,083,050 |
| 3 Sep 2019 | MYR | 1.0467 | 1.08 | 1.04 | 1.0733 | 1.0733 | +0.033 (+3.20%) | 8,731,350 |
| 30 Aug 2019 | MYR | 1.06 | 1.0733 | 1.04 | 1.04 | 1.04 | -0.013 (-1.26%) | 6,091,800 |
| 29 Aug 2019 | MYR | 1.0667 | 1.0733 | 1.0467 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 6,412,350 |
| 28 Aug 2019 | MYR | 1.04 | 1.0667 | 1.02 | 1.0667 | 1.0667 | +0.027 (+2.57%) | 9,360,900 |
| 27 Aug 2019 | MYR | 1.1133 | 1.12 | 1.04 | 1.04 | 1.04 | -0.073 (-6.58%) | 23,702,700 |
| 26 Aug 2019 | MYR | 1.08 | 1.1267 | 1.0733 | 1.1133 | 1.1133 | +0.013 (+1.21%) | 16,769,100 |
| 23 Aug 2019 | MYR | 1.1067 | 1.1267 | 1.1 | 1.1 | 1.1 | -0.007 (-0.61%) | 4,138,350 |
| 22 Aug 2019 | MYR | 1.1267 | 1.1333 | 1.1 | 1.1067 | 1.1067 | -0.013 (-1.19%) | 8,326,050 |
| 21 Aug 2019 | MYR | 1.12 | 1.1467 | 1.1133 | 1.12 | 1.12 | +0.007 (+0.60%) | 12,228,150 |
| 20 Aug 2019 | MYR | 1.0933 | 1.1267 | 1.0933 | 1.1133 | 1.1133 | +0.02 (+1.83%) | 14,091,150 |
| 19 Aug 2019 | MYR | 1.06 | 1.1 | 1.0533 | 1.0933 | 1.0933 | +0.04 (+3.80%) | 12,391,950 |
| 16 Aug 2019 | MYR | 1.04 | 1.06 | 1.04 | 1.0533 | 1.0533 | +0.013 (+1.28%) | 5,311,650 |
| 15 Aug 2019 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.007 (-0.64%) | 4,827,750 |
| 14 Aug 2019 | MYR | 1.0333 | 1.06 | 1.0333 | 1.0467 | 1.0467 | +0.033 (+3.30%) | 8,336,100 |
| 13 Aug 2019 | MYR | 1.04 | 1.0467 | 1.0067 | 1.0133 | 1.0133 | -0.04 (-3.80%) | 5,963,400 |
| 9 Aug 2019 | MYR | 1.0533 | 1.0733 | 1.0467 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 8,495,850 |
| 8 Aug 2019 | MYR | 1.02 | 1.06 | 1.0067 | 1.0467 | 1.0467 | +0.027 (+2.62%) | 13,089,450 |
| 7 Aug 2019 | MYR | 1.0267 | 1.0333 | 1.0067 | 1.02 | 1.02 | 0.0 (0.0%) | 5,599,050 |
