| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | MYR | 0.84 | 0.865 | 0.82 | 0.845 | 0.845 | +0.015 (+1.81%) | 8,392,800 |
| 3 Oct 2019 | MYR | 0.76 | 0.835 | 0.755 | 0.83 | 0.83 | +0.06 (+7.79%) | 9,413,200 |
| 2 Oct 2019 | MYR | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -0.025 (-3.14%) | 5,805,200 |
| 1 Oct 2019 | MYR | 0.705 | 0.805 | 0.705 | 0.795 | 0.795 | +0.095 (+13.57%) | 12,535,000 |
| 30 Sep 2019 | MYR | 0.66 | 0.73 | 0.66 | 0.7 | 0.7 | +0.045 (+6.87%) | 11,604,900 |
| 27 Sep 2019 | MYR | 0.61 | 0.67 | 0.61 | 0.655 | 0.655 | +0.04 (+6.50%) | 9,184,400 |
| 26 Sep 2019 | MYR | 0.615 | 0.63 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 1,566,100 |
| 25 Sep 2019 | MYR | 0.645 | 0.645 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 3,900,300 |
| 24 Sep 2019 | MYR | 0.645 | 0.66 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 1,867,300 |
| 23 Sep 2019 | MYR | 0.675 | 0.68 | 0.645 | 0.65 | 0.65 | -0.025 (-3.70%) | 2,634,500 |
| 20 Sep 2019 | MYR | 0.635 | 0.68 | 0.635 | 0.675 | 0.675 | +0.04 (+6.30%) | 6,825,200 |
| 19 Sep 2019 | MYR | 0.65 | 0.665 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 2,840,500 |
| 18 Sep 2019 | MYR | 0.67 | 0.675 | 0.64 | 0.655 | 0.655 | -0.015 (-2.24%) | 3,102,000 |
| 17 Sep 2019 | MYR | 0.66 | 0.7 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 4,613,800 |
| 13 Sep 2019 | MYR | 0.675 | 0.685 | 0.66 | 0.66 | 0.66 | -0.015 (-2.22%) | 3,716,200 |
| 12 Sep 2019 | MYR | 0.625 | 0.695 | 0.625 | 0.675 | 0.675 | +0.055 (+8.87%) | 14,980,400 |
| 11 Sep 2019 | MYR | 0.595 | 0.625 | 0.595 | 0.62 | 0.62 | +0.02 (+3.33%) | 2,278,300 |
| 10 Sep 2019 | MYR | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 935,600 |
| 6 Sep 2019 | MYR | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,126,800 |
| 5 Sep 2019 | MYR | 0.63 | 0.65 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 4,573,600 |
| 4 Sep 2019 | MYR | 0.575 | 0.64 | 0.575 | 0.625 | 0.625 | +0.04 (+6.84%) | 5,297,100 |
| 3 Sep 2019 | MYR | 0.61 | 0.61 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 1,791,000 |
| 30 Aug 2019 | MYR | 0.595 | 0.615 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,396,100 |
| 29 Aug 2019 | MYR | 0.595 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,424,400 |
| 28 Aug 2019 | MYR | 0.645 | 0.655 | 0.585 | 0.6 | 0.6 | -0.045 (-6.98%) | 9,234,600 |
| 27 Aug 2019 | MYR | 0.6 | 0.65 | 0.6 | 0.645 | 0.645 | +0.055 (+9.32%) | 17,015,900 |
| 26 Aug 2019 | MYR | 0.54 | 0.6 | 0.53 | 0.59 | 0.59 | +0.03 (+5.36%) | 8,524,000 |
| 23 Aug 2019 | MYR | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,809,800 |
| 22 Aug 2019 | MYR | 0.5 | 0.57 | 0.5 | 0.57 | 0.57 | +0.07 (+14.00%) | 17,614,800 |
| 21 Aug 2019 | MYR | 0.485 | 0.515 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 3,425,400 |
