| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | MYR | 4.76 | 4.83 | 4.74 | 4.82 | 4.82 | +0.07 (+1.47%) | 2,043,300 |
| 20 May 2020 | MYR | 4.75 | 4.77 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 3,423,300 |
| 19 May 2020 | MYR | 4.75 | 4.81 | 4.74 | 4.75 | 4.75 | 0.0 (0.0%) | 3,818,500 |
| 18 May 2020 | MYR | 4.7 | 4.75 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,839,400 |
| 15 May 2020 | MYR | 4.7 | 4.72 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 3,309,900 |
| 14 May 2020 | MYR | 4.67 | 4.7 | 4.63 | 4.69 | 4.69 | +0.06 (+1.30%) | 3,891,900 |
| 13 May 2020 | MYR | 4.6 | 4.69 | 4.6 | 4.63 | 4.63 | +0.03 (+0.65%) | 3,256,300 |
| 12 May 2020 | MYR | 4.6 | 4.65 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 4,582,600 |
| 8 May 2020 | MYR | 4.62 | 4.71 | 4.62 | 4.66 | 4.66 | +0.04 (+0.87%) | 4,371,800 |
| 6 May 2020 | MYR | 4.66 | 4.69 | 4.6 | 4.62 | 4.62 | -0.05 (-1.07%) | 2,344,900 |
| 5 May 2020 | MYR | 4.66 | 4.7 | 4.65 | 4.67 | 4.67 | +0.05 (+1.08%) | 1,348,800 |
| 4 May 2020 | MYR | 4.65 | 4.68 | 4.51 | 4.62 | 4.62 | -0.13 (-2.74%) | 7,209,300 |
| 30 Apr 2020 | MYR | 4.69 | 4.82 | 4.68 | 4.75 | 4.75 | +0.12 (+2.59%) | 6,784,100 |
| 29 Apr 2020 | MYR | 4.64 | 4.67 | 4.61 | 4.63 | 4.63 | 0.0 (0.0%) | 3,016,200 |
| 28 Apr 2020 | MYR | 4.68 | 4.71 | 4.63 | 4.63 | 4.63 | -0.06 (-1.28%) | 3,902,600 |
| 27 Apr 2020 | MYR | 4.7 | 4.74 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 686,400 |
| 24 Apr 2020 | MYR | 4.71 | 4.77 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,887,200 |
| 23 Apr 2020 | MYR | 4.76 | 4.79 | 4.71 | 4.71 | 4.71 | -0.05 (-1.05%) | 2,170,000 |
| 22 Apr 2020 | MYR | 4.68 | 4.79 | 4.65 | 4.76 | 4.76 | +0.07 (+1.49%) | 5,368,900 |
| 21 Apr 2020 | MYR | 4.7 | 4.72 | 4.64 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,122,300 |
| 20 Apr 2020 | MYR | 4.84 | 4.89 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 5,056,900 |
| 17 Apr 2020 | MYR | 4.81 | 4.84 | 4.79 | 4.8 | 4.8 | +0.01 (+0.21%) | 2,819,500 |
| 16 Apr 2020 | MYR | 4.73 | 4.82 | 4.71 | 4.79 | 4.79 | +0.06 (+1.27%) | 3,822,100 |
| 15 Apr 2020 | MYR | 4.7 | 4.75 | 4.65 | 4.73 | 4.73 | +0.02 (+0.42%) | 7,307,600 |
| 14 Apr 2020 | MYR | 4.7 | 4.76 | 4.69 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,162,300 |
| 13 Apr 2020 | MYR | 4.67 | 4.71 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,953,300 |
| 10 Apr 2020 | MYR | 4.66 | 4.69 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,053,200 |
| 9 Apr 2020 | MYR | 4.66 | 4.71 | 4.65 | 4.7 | 4.7 | +0.04 (+0.86%) | 2,589,400 |
| 8 Apr 2020 | MYR | 4.59 | 4.68 | 4.55 | 4.66 | 4.66 | +0.06 (+1.30%) | 5,409,300 |
| 7 Apr 2020 | MYR | 4.7 | 4.72 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 6,848,400 |
