| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 6,955,300 |
| 9 Jan 2020 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 4,098,200 |
| 8 Jan 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 7,601,700 |
| 7 Jan 2020 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 9,589,600 |
| 6 Jan 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 6,116,400 |
| 3 Jan 2020 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 4,592,300 |
| 2 Jan 2020 | MYR | 0.235 | 0.25 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 15,327,600 |
| 31 Dec 2019 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 9,218,200 |
| 30 Dec 2019 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 5,557,300 |
| 27 Dec 2019 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 560,300 |
| 26 Dec 2019 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,018,800 |
| 24 Dec 2019 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,920,700 |
| 23 Dec 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,582,500 |
| 20 Dec 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,028,000 |
| 19 Dec 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 432,200 |
| 18 Dec 2019 | MYR | 0.215 | 0.22 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 2,385,100 |
| 17 Dec 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 3,243,500 |
| 16 Dec 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,183,100 |
| 13 Dec 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,272,900 |
| 12 Dec 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,671,200 |
| 11 Dec 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 3,120,800 |
| 10 Dec 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 7,672,300 |
| 9 Dec 2019 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,816,000 |
| 6 Dec 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,721,700 |
| 5 Dec 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,008,200 |
| 4 Dec 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,978,000 |
| 3 Dec 2019 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 7,126,600 |
| 2 Dec 2019 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,845,000 |
| 29 Nov 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 3,898,600 |
| 28 Nov 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 8,447,600 |
