| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2020 | MYR | 4.56 | 4.68 | 4.53 | 4.66 | 4.66 | +0.1 (+2.19%) | 4,411,500 |
| 3 Apr 2020 | MYR | 4.6 | 4.6 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 2,499,200 |
| 2 Apr 2020 | MYR | 4.51 | 4.63 | 4.51 | 4.61 | 4.61 | +0.06 (+1.32%) | 4,700,600 |
| 1 Apr 2020 | MYR | 4.69 | 4.7 | 4.55 | 4.55 | 4.55 | -0.14 (-2.99%) | 5,316,200 |
| 31 Mar 2020 | MYR | 4.82 | 4.88 | 4.67 | 4.69 | 4.69 | -0.1 (-2.09%) | 6,991,300 |
| 30 Mar 2020 | MYR | 4.93 | 4.93 | 4.79 | 4.79 | 4.79 | -0.18 (-3.62%) | 3,475,000 |
| 27 Mar 2020 | MYR | 4.96 | 5.04 | 4.92 | 4.97 | 4.97 | +0.02 (+0.40%) | 5,026,300 |
| 26 Mar 2020 | MYR | 4.92 | 5.01 | 4.77 | 4.95 | 4.95 | +0.05 (+1.02%) | 5,314,100 |
| 25 Mar 2020 | MYR | 5.05 | 5.07 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 4,085,900 |
| 24 Mar 2020 | MYR | 4.89 | 5.03 | 4.86 | 5 | 5 | +0.28 (+5.93%) | 7,776,600 |
| 23 Mar 2020 | MYR | 4.7 | 4.89 | 4.68 | 4.72 | 4.72 | -0.25 (-5.03%) | 5,165,600 |
| 20 Mar 2020 | MYR | 4.31 | 4.99 | 4.3 | 4.97 | 4.97 | +0.69 (+16.12%) | 9,716,900 |
| 19 Mar 2020 | MYR | 4.4 | 4.48 | 4.23 | 4.28 | 4.28 | -0.27 (-5.93%) | 8,554,200 |
| 18 Mar 2020 | MYR | 4.71 | 4.84 | 4.31 | 4.55 | 4.55 | -0.14 (-2.99%) | 9,040,200 |
| 17 Mar 2020 | MYR | 4.65 | 4.74 | 4.52 | 4.69 | 4.69 | -0.11 (-2.29%) | 9,725,000 |
| 16 Mar 2020 | MYR | 5 | 5.12 | 4.65 | 4.8 | 4.8 | -0.7 (-12.73%) | 10,095,300 |
| 13 Mar 2020 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
| 12 Mar 2020 | MYR | 5.43 | 5.55 | 5.34 | 5.5 | 5.5 | -0.08 (-1.43%) | 7,148,400 |
| 11 Mar 2020 | MYR | 5.55 | 5.6 | 5.54 | 5.58 | 5.58 | +0.04 (+0.72%) | 5,245,800 |
| 10 Mar 2020 | MYR | 5.4 | 5.58 | 5.4 | 5.54 | 5.54 | +0.07 (+1.28%) | 7,397,900 |
| 9 Mar 2020 | MYR | 5.64 | 5.66 | 5.42 | 5.47 | 5.47 | -0.23 (-4.04%) | 6,684,900 |
| 6 Mar 2020 | MYR | 5.71 | 5.72 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 7,706,100 |
| 5 Mar 2020 | MYR | 5.77 | 5.77 | 5.66 | 5.71 | 5.71 | 0.0 (0.0%) | 2,906,100 |
| 4 Mar 2020 | MYR | 5.57 | 5.77 | 5.57 | 5.71 | 5.71 | +0.07 (+1.24%) | 4,656,600 |
| 3 Mar 2020 | MYR | 5.56 | 5.69 | 5.51 | 5.64 | 5.64 | +0.15 (+2.73%) | 3,848,400 |
| 2 Mar 2020 | MYR | 5.51 | 5.61 | 5.45 | 5.49 | 5.49 | -0.06 (-1.08%) | 5,217,100 |
| 28 Feb 2020 | MYR | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.06 (-1.07%) | 14,660,900 |
| 27 Feb 2020 | MYR | 5.56 | 5.62 | 5.54 | 5.61 | 5.61 | +0.03 (+0.54%) | 5,268,800 |
| 26 Feb 2020 | MYR | 5.53 | 5.63 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 3,747,900 |
| 25 Feb 2020 | MYR | 5.43 | 5.61 | 5.42 | 5.56 | 5.56 | +0.06 (+1.09%) | 5,698,800 |
