| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | MYR | 0.295 | 0.33 | 0.29 | 0.32 | 0.32 | +0.025 (+8.47%) | 60,063,300 |
| 5 Mar 2020 | MYR | 0.315 | 0.325 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 36,627,800 |
| 4 Mar 2020 | MYR | 0.27 | 0.31 | 0.265 | 0.31 | 0.31 | +0.035 (+12.73%) | 62,918,800 |
| 3 Mar 2020 | MYR | 0.23 | 0.275 | 0.23 | 0.275 | 0.275 | +0.05 (+22.22%) | 28,013,900 |
| 2 Mar 2020 | MYR | 0.235 | 0.24 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 8,621,200 |
| 28 Feb 2020 | MYR | 0.245 | 0.26 | 0.225 | 0.235 | 0.235 | -0.015 (-6%) | 10,178,700 |
| 27 Feb 2020 | MYR | 0.265 | 0.27 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,650,600 |
| 26 Feb 2020 | MYR | 0.275 | 0.28 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 13,035,600 |
| 25 Feb 2020 | MYR | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | +0.025 (+10.20%) | 25,249,800 |
| 24 Feb 2020 | MYR | 0.24 | 0.26 | 0.23 | 0.245 | 0.245 | -0.005 (-2%) | 13,283,000 |
| 21 Feb 2020 | MYR | 0.24 | 0.265 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 14,535,200 |
| 20 Feb 2020 | MYR | 0.26 | 0.265 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 12,065,500 |
| 19 Feb 2020 | MYR | 0.275 | 0.28 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 20,534,800 |
| 18 Feb 2020 | MYR | 0.295 | 0.295 | 0.27 | 0.275 | 0.275 | -0.02 (-6.78%) | 17,038,700 |
| 17 Feb 2020 | MYR | 0.315 | 0.32 | 0.29 | 0.295 | 0.295 | -0.02 (-6.35%) | 14,666,900 |
| 14 Feb 2020 | MYR | 0.315 | 0.33 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 11,688,100 |
| 13 Feb 2020 | MYR | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 18,957,800 |
| 12 Feb 2020 | MYR | 0.345 | 0.35 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 26,325,600 |
| 11 Feb 2020 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 24,844,600 |
| 10 Feb 2020 | MYR | 0.34 | 0.35 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 60,666,200 |
| 7 Feb 2020 | MYR | 0.33 | 0.34 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 18,164,500 |
| 6 Feb 2020 | MYR | 0.35 | 0.355 | 0.32 | 0.325 | 0.325 | -0.025 (-7.14%) | 45,431,900 |
| 5 Feb 2020 | MYR | 0.305 | 0.36 | 0.3 | 0.35 | 0.35 | +0.05 (+16.67%) | 63,857,600 |
| 4 Feb 2020 | MYR | 0.3 | 0.315 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 23,446,300 |
| 3 Feb 2020 | MYR | 0.31 | 0.32 | 0.275 | 0.29 | 0.29 | -0.03 (-9.38%) | 28,664,000 |
| 31 Jan 2020 | MYR | 0.37 | 0.375 | 0.305 | 0.32 | 0.32 | -0.045 (-12.33%) | 38,900,300 |
| 30 Jan 2020 | MYR | 0.37 | 0.38 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 48,404,700 |
| 29 Jan 2020 | MYR | 0.405 | 0.425 | 0.34 | 0.36 | 0.36 | -0.035 (-8.86%) | 71,987,200 |
| 28 Jan 2020 | MYR | 0.31 | 0.4 | 0.31 | 0.395 | 0.395 | +0.16 (+68.09%) | 141,715,600 |
| 24 Jan 2020 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 6,399,400 |
