| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 15,164,700 |
| 18 Dec 2019 | MYR | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 24,270,000 |
| 17 Dec 2019 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 18,634,100 |
| 16 Dec 2019 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 11,947,200 |
| 13 Dec 2019 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,791,000 |
| 12 Dec 2019 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 8,080,400 |
| 11 Dec 2019 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 12,538,100 |
| 10 Dec 2019 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,521,500 |
| 9 Dec 2019 | MYR | 0.235 | 0.245 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 12,204,100 |
| 6 Dec 2019 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 9,615,600 |
| 5 Dec 2019 | MYR | 0.24 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 5,764,300 |
| 4 Dec 2019 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 11,553,300 |
| 3 Dec 2019 | MYR | 0.225 | 0.24 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 30,821,900 |
| 2 Dec 2019 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 8,341,400 |
| 29 Nov 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 6,271,100 |
| 28 Nov 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 7,411,500 |
| 27 Nov 2019 | MYR | 0.215 | 0.225 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 11,021,300 |
| 26 Nov 2019 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 10,752,300 |
| 25 Nov 2019 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 5,189,700 |
| 22 Nov 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 7,755,200 |
| 21 Nov 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 4,641,400 |
| 20 Nov 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 17,707,000 |
| 19 Nov 2019 | MYR | 0.205 | 0.22 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 22,695,900 |
| 18 Nov 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 5,378,100 |
| 15 Nov 2019 | MYR | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.015 (-6.67%) | 46,117,100 |
| 14 Nov 2019 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 20,082,700 |
| 13 Nov 2019 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 13,949,300 |
| 12 Nov 2019 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 11,926,600 |
| 11 Nov 2019 | MYR | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 6,387,500 |
| 8 Nov 2019 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 17,797,300 |
