| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | MYR | 0.4167 | 0.4167 | 0.4067 | 0.4167 | 0.4167 | +0.003 (+0.82%) | 3,495,150 |
| 13 Jan 2020 | MYR | 0.3967 | 0.4167 | 0.39 | 0.4133 | 0.4133 | +0.017 (+4.18%) | 7,067,700 |
| 10 Jan 2020 | MYR | 0.4133 | 0.4133 | 0.3967 | 0.3967 | 0.3967 | -0.013 (-3.24%) | 4,840,350 |
| 9 Jan 2020 | MYR | 0.4067 | 0.4133 | 0.4067 | 0.41 | 0.41 | +0.013 (+3.35%) | 10,543,200 |
| 8 Jan 2020 | MYR | 0.3833 | 0.3967 | 0.36 | 0.3967 | 0.3967 | +0.007 (+1.72%) | 22,331,850 |
| 7 Jan 2020 | MYR | 0.4133 | 0.4233 | 0.39 | 0.39 | 0.39 | -0.023 (-5.64%) | 14,355,300 |
| 6 Jan 2020 | MYR | 0.4267 | 0.4267 | 0.4067 | 0.4133 | 0.4133 | -0.013 (-3.14%) | 8,562,600 |
| 3 Jan 2020 | MYR | 0.4267 | 0.4367 | 0.42 | 0.4267 | 0.4267 | 0.0 (0.0%) | 16,709,700 |
| 2 Jan 2020 | MYR | 0.4133 | 0.43 | 0.4033 | 0.4267 | 0.4267 | +0.017 (+4.07%) | 21,836,700 |
| 31 Dec 2019 | MYR | 0.4033 | 0.4167 | 0.4 | 0.41 | 0.41 | +0.003 (+0.81%) | 13,317,300 |
| 30 Dec 2019 | MYR | 0.4133 | 0.42 | 0.4067 | 0.4067 | 0.4067 | -0.007 (-1.60%) | 6,977,700 |
| 27 Dec 2019 | MYR | 0.4133 | 0.42 | 0.4 | 0.4133 | 0.4133 | 0.0 (0.0%) | 9,399,300 |
| 26 Dec 2019 | MYR | 0.4133 | 0.42 | 0.4067 | 0.4133 | 0.4133 | 0.0 (0.0%) | 11,236,500 |
| 24 Dec 2019 | MYR | 0.3967 | 0.4133 | 0.3967 | 0.4133 | 0.4133 | +0.017 (+4.18%) | 23,149,200 |
| 23 Dec 2019 | MYR | 0.3833 | 0.4 | 0.3733 | 0.3967 | 0.3967 | +0.02 (+5.31%) | 22,076,850 |
| 20 Dec 2019 | MYR | 0.38 | 0.3867 | 0.37 | 0.3767 | 0.3767 | 0.0 (0.0%) | 4,719,300 |
| 19 Dec 2019 | MYR | 0.3767 | 0.3867 | 0.3633 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 17,366,550 |
| 18 Dec 2019 | MYR | 0.3933 | 0.4067 | 0.3567 | 0.38 | 0.38 | -0.007 (-1.73%) | 43,902,150 |
| 17 Dec 2019 | MYR | 0.36 | 0.3867 | 0.3467 | 0.3867 | 0.3867 | +0.03 (+8.41%) | 19,059,000 |
| 16 Dec 2019 | MYR | 0.36 | 0.3633 | 0.35 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 22,167,450 |
| 13 Dec 2019 | MYR | 0.3233 | 0.3567 | 0.32 | 0.35 | 0.35 | +0.033 (+10.51%) | 41,326,350 |
| 12 Dec 2019 | MYR | 0.3067 | 0.32 | 0.3067 | 0.3167 | 0.3167 | +0.01 (+3.26%) | 6,757,650 |
| 11 Dec 2019 | MYR | 0.3067 | 0.31 | 0.3067 | 0.3067 | 0.3067 | -0.003 (-1.06%) | 1,480,800 |
| 10 Dec 2019 | MYR | 0.3133 | 0.3233 | 0.3033 | 0.31 | 0.31 | -0.003 (-1.05%) | 5,524,800 |
| 9 Dec 2019 | MYR | 0.3167 | 0.32 | 0.31 | 0.3133 | 0.3133 | 0.0 (0.0%) | 3,253,350 |
| 6 Dec 2019 | MYR | 0.3233 | 0.3233 | 0.31 | 0.3133 | 0.3133 | -0.01 (-3.09%) | 6,017,700 |
| 5 Dec 2019 | MYR | 0.3267 | 0.3333 | 0.32 | 0.3233 | 0.3233 | +0.003 (+1.03%) | 11,558,100 |
| 4 Dec 2019 | MYR | 0.32 | 0.3267 | 0.3167 | 0.32 | 0.32 | -0.003 (-1.02%) | 2,952,450 |
| 3 Dec 2019 | MYR | 0.32 | 0.3333 | 0.3167 | 0.3233 | 0.3233 | +0.003 (+1.03%) | 7,048,650 |
| 2 Dec 2019 | MYR | 0.31 | 0.3233 | 0.31 | 0.32 | 0.32 | +0.013 (+4.34%) | 5,706,750 |
