| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | MYR | 5.84 | 5.86 | 5.78 | 5.85 | 5.85 | +0.06 (+1.04%) | 1,958,700 |
| 9 Jan 2020 | MYR | 5.84 | 5.88 | 5.73 | 5.79 | 5.79 | -0.05 (-0.86%) | 3,816,400 |
| 8 Jan 2020 | MYR | 5.92 | 5.92 | 5.81 | 5.84 | 5.84 | -0.09 (-1.52%) | 2,067,800 |
| 7 Jan 2020 | MYR | 5.69 | 5.98 | 5.69 | 5.93 | 5.93 | +0.19 (+3.31%) | 3,061,000 |
| 6 Jan 2020 | MYR | 5.75 | 5.79 | 5.69 | 5.74 | 5.74 | -0.01 (-0.17%) | 1,641,100 |
| 3 Jan 2020 | MYR | 5.71 | 5.82 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 3,591,300 |
| 2 Jan 2020 | MYR | 5.78 | 5.78 | 5.72 | 5.74 | 5.74 | -0.04 (-0.69%) | 1,051,600 |
| 31 Dec 2019 | MYR | 5.77 | 5.82 | 5.74 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,871,600 |
| 30 Dec 2019 | MYR | 5.84 | 5.86 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 2,007,100 |
| 27 Dec 2019 | MYR | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | +0.07 (+1.21%) | 1,555,600 |
| 26 Dec 2019 | MYR | 5.76 | 5.77 | 5.74 | 5.77 | 5.77 | 0.0 (0.0%) | 647,900 |
| 24 Dec 2019 | MYR | 5.78 | 5.78 | 5.73 | 5.77 | 5.77 | 0.0 (0.0%) | 3,880,100 |
| 23 Dec 2019 | MYR | 5.75 | 5.8 | 5.75 | 5.77 | 5.77 | +0.02 (+0.35%) | 2,573,500 |
| 20 Dec 2019 | MYR | 5.82 | 5.82 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 7,423,500 |
| 19 Dec 2019 | MYR | 5.75 | 5.84 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 2,889,400 |
| 18 Dec 2019 | MYR | 5.69 | 5.81 | 5.61 | 5.81 | 5.81 | +0.16 (+2.83%) | 4,618,500 |
| 17 Dec 2019 | MYR | 5.65 | 5.69 | 5.63 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,068,200 |
| 16 Dec 2019 | MYR | 5.68 | 5.7 | 5.6 | 5.67 | 5.67 | +0.08 (+1.43%) | 1,848,800 |
| 13 Dec 2019 | MYR | 5.64 | 5.73 | 5.58 | 5.59 | 5.59 | -0.03 (-0.53%) | 7,292,500 |
| 12 Dec 2019 | MYR | 5.66 | 5.68 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 5,129,200 |
| 11 Dec 2019 | MYR | 5.59 | 5.67 | 5.59 | 5.67 | 5.67 | +0.06 (+1.07%) | 4,489,900 |
| 10 Dec 2019 | MYR | 5.64 | 5.65 | 5.58 | 5.61 | 5.61 | -0.01 (-0.18%) | 3,619,800 |
| 9 Dec 2019 | MYR | 5.65 | 5.65 | 5.58 | 5.62 | 5.62 | -0.02 (-0.35%) | 2,844,600 |
| 6 Dec 2019 | MYR | 5.61 | 5.67 | 5.61 | 5.64 | 5.64 | -0.02 (-0.35%) | 1,343,300 |
| 5 Dec 2019 | MYR | 5.67 | 5.68 | 5.59 | 5.66 | 5.66 | +0.01 (+0.18%) | 6,084,400 |
| 4 Dec 2019 | MYR | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 1,989,900 |
| 3 Dec 2019 | MYR | 5.7 | 5.7 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,289,700 |
| 2 Dec 2019 | MYR | 5.68 | 5.69 | 5.61 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,486,200 |
| 29 Nov 2019 | MYR | 5.74 | 5.74 | 5.65 | 5.66 | 5.66 | -0.06 (-1.05%) | 2,292,000 |
| 28 Nov 2019 | MYR | 5.75 | 5.75 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 2,970,100 |
