| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2020 | MYR | 53.85 | 53.89 | 53.65 | 53.65 | 53.65 | +0.11 (+0.21%) | 245 |
| 12 Feb 2020 | MYR | 52.73 | 53.54 | 52.73 | 53.54 | 53.54 | +2.07 (+4.02%) | 800 |
| 7 Feb 2020 | MYR | 50.42 | 51.47 | 50.42 | 51.47 | 51.47 | +1.16 (+2.31%) | 40 |
| 6 Feb 2020 | MYR | 49.8 | 50.57 | 49.8 | 50.31 | 50.31 | +1.845 (+3.81%) | 1 |
| 3 Feb 2020 | MYR | 47.805 | 48.695 | 47.805 | 48.465 | 48.465 | +0.19 (+0.39%) | 281 |
| 31 Jan 2020 | MYR | 49.25 | 49.25 | 48.275 | 48.275 | 48.275 | -0.23 (-0.47%) | 500 |
| 30 Jan 2020 | MYR | 49.09 | 49.09 | 48.505 | 48.505 | 48.505 | -0.98 (-1.98%) | 251 |
| 29 Jan 2020 | MYR | 49.66 | 49.66 | 49.445 | 49.485 | 49.485 | -0.505 (-1.01%) | 1,000 |
| 23 Jan 2020 | MYR | 50.04 | 50.24 | 49.99 | 49.99 | 49.99 | -0.87 (-1.71%) | 300 |
| 17 Jan 2020 | MYR | 50.81 | 50.86 | 50.58 | 50.86 | 50.86 | -0.06 (-0.12%) | 1 |
| 15 Jan 2020 | MYR | 52.15 | 52.15 | 50.92 | 50.92 | 50.92 | -1.86 (-3.52%) | 53 |
| 9 Jan 2020 | MYR | 53 | 53 | 52.74 | 52.78 | 52.78 | 0.0 (0.0%) | 2,006 |
| 8 Jan 2020 | MYR | 52.35 | 52.78 | 52.35 | 52.78 | 52.78 | -0.01 (-0.02%) | 57 |
| 6 Jan 2020 | MYR | 52.8 | 52.8 | 52.79 | 52.79 | 52.79 | -0.1 (-0.19%) | 60 |
| 3 Jan 2020 | MYR | 53.67 | 53.67 | 52.75 | 52.89 | 52.89 | -0.8 (-1.49%) | 75 |
| 2 Jan 2020 | MYR | 52.93 | 53.69 | 52.93 | 53.69 | 53.69 | +0.66 (+1.24%) | 147 |
| 30 Dec 2019 | MYR | 53 | 53.12 | 53 | 53.03 | 53.03 | +0.07 (+0.13%) | 288 |
| 27 Dec 2019 | MYR | 53.18 | 53.26 | 52.96 | 52.96 | 52.96 | -0.68 (-1.27%) | 2,127 |
| 20 Dec 2019 | MYR | 53.47 | 53.66 | 53.47 | 53.64 | 53.64 | +0.58 (+1.09%) | 1,907 |
| 16 Dec 2019 | MYR | 52.5 | 53.08 | 52.5 | 53.06 | 53.06 | +0.57 (+1.09%) | 102 |
| 13 Dec 2019 | MYR | 51.88 | 52.98 | 51.88 | 52.49 | 52.49 | +1.74 (+3.43%) | 50 |
| 9 Dec 2019 | MYR | 50.96 | 50.96 | 50.75 | 50.75 | 50.75 | +0.39 (+0.77%) | 70 |
| 5 Dec 2019 | MYR | 50.3 | 50.83 | 50.3 | 50.36 | 50.36 | +0.04 (+0.08%) | 1 |
| 2 Dec 2019 | MYR | 51.03 | 51.65 | 50.32 | 50.32 | 50.32 | -0.71 (-1.39%) | 77 |
| 28 Nov 2019 | MYR | 51.43 | 51.43 | 51.03 | 51.03 | 51.03 | -0.39 (-0.76%) | 1 |
| 21 Nov 2019 | MYR | 50.96 | 51.5 | 50.75 | 51.42 | 51.42 | +0.82 (+1.62%) | 1 |
| 15 Nov 2019 | MYR | 50.61 | 50.61 | 50.2 | 50.6 | 50.6 | +0.35 (+0.70%) | 61 |
| 14 Nov 2019 | MYR | 50.1 | 50.25 | 50.1 | 50.25 | 50.25 | +0.18 (+0.36%) | 2 |
| 13 Nov 2019 | MYR | 50.79 | 50.79 | 49.97 | 50.07 | 50.07 | -1.01 (-1.98%) | 100 |
| 7 Nov 2019 | MYR | 49.79 | 51.08 | 49.79 | 51.08 | 51.08 | +1.91 (+3.88%) | 3 |
