| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 10,946,900 |
| 24 Sep 2019 | MYR | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 20,376,800 |
| 23 Sep 2019 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 8,362,200 |
| 20 Sep 2019 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 26,282,900 |
| 19 Sep 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 18,714,300 |
| 18 Sep 2019 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 15,105,400 |
| 17 Sep 2019 | MYR | 0.2 | 0.205 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 35,891,600 |
| 13 Sep 2019 | MYR | 0.18 | 0.205 | 0.18 | 0.2 | 0.2 | +0.025 (+14.29%) | 85,550,300 |
| 12 Sep 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 12,054,100 |
| 11 Sep 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,657,800 |
| 10 Sep 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 5,250,000 |
| 6 Sep 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 3,515,400 |
| 5 Sep 2019 | MYR | 0.17 | 0.185 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 14,655,900 |
| 4 Sep 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 11,556,300 |
| 3 Sep 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 3,352,800 |
| 30 Aug 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 5,370,700 |
| 29 Aug 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 5,920,700 |
| 28 Aug 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,776,000 |
| 27 Aug 2019 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 7,318,900 |
| 26 Aug 2019 | MYR | 0.17 | 0.18 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 14,097,700 |
| 23 Aug 2019 | MYR | 0.16 | 0.175 | 0.155 | 0.175 | 0.175 | +0.015 (+9.38%) | 22,954,100 |
| 22 Aug 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 11,280,500 |
| 21 Aug 2019 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 5,676,100 |
| 20 Aug 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 9,506,000 |
| 19 Aug 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 13,891,500 |
| 16 Aug 2019 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 3,639,000 |
| 15 Aug 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 14,746,000 |
| 14 Aug 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 6,691,800 |
| 13 Aug 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 4,447,500 |
| 9 Aug 2019 | MYR | 0.17 | 0.185 | 0.17 | 0.175 | 0.175 | +0.01 (+6.06%) | 14,675,800 |
