| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | MYR | 5.6 | 5.64 | 5.58 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,597,700 |
| 24 Oct 2019 | MYR | 5.62 | 5.64 | 5.58 | 5.6 | 5.6 | -0.03 (-0.53%) | 3,666,100 |
| 23 Oct 2019 | MYR | 5.63 | 5.68 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 1,886,800 |
| 22 Oct 2019 | MYR | 5.67 | 5.67 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 3,529,900 |
| 21 Oct 2019 | MYR | 5.62 | 5.7 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 1,899,800 |
| 18 Oct 2019 | MYR | 5.66 | 5.7 | 5.63 | 5.66 | 5.66 | 0.0 (0.0%) | 7,409,100 |
| 17 Oct 2019 | MYR | 5.62 | 5.7 | 5.62 | 5.66 | 5.66 | +0.02 (+0.35%) | 3,440,100 |
| 16 Oct 2019 | MYR | 5.68 | 5.73 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 4,197,700 |
| 15 Oct 2019 | MYR | 5.7 | 5.72 | 5.68 | 5.68 | 5.68 | -0.01 (-0.18%) | 3,247,800 |
| 14 Oct 2019 | MYR | 5.66 | 5.73 | 5.65 | 5.69 | 5.69 | +0.07 (+1.25%) | 2,714,200 |
| 11 Oct 2019 | MYR | 5.62 | 5.63 | 5.59 | 5.62 | 5.62 | -0.04 (-0.71%) | 801,100 |
| 10 Oct 2019 | MYR | 5.62 | 5.66 | 5.58 | 5.66 | 5.66 | +0.04 (+0.71%) | 693,300 |
| 9 Oct 2019 | MYR | 5.64 | 5.64 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 3,001,600 |
| 8 Oct 2019 | MYR | 5.66 | 5.66 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 2,796,000 |
| 7 Oct 2019 | MYR | 5.61 | 5.63 | 5.58 | 5.62 | 5.62 | +0.05 (+0.90%) | 1,826,800 |
| 4 Oct 2019 | MYR | 5.55 | 5.61 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 1,406,900 |
| 3 Oct 2019 | MYR | 5.6 | 5.64 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 3,890,600 |
| 2 Oct 2019 | MYR | 5.72 | 5.72 | 5.61 | 5.64 | 5.64 | -0.07 (-1.23%) | 4,753,000 |
| 1 Oct 2019 | MYR | 5.61 | 5.71 | 5.61 | 5.71 | 5.71 | +0.07 (+1.24%) | 5,979,400 |
| 30 Sep 2019 | MYR | 5.65 | 5.68 | 5.59 | 5.64 | 5.64 | +0.04 (+0.71%) | 2,065,800 |
| 27 Sep 2019 | MYR | 5.55 | 5.61 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 5,837,400 |
| 26 Sep 2019 | MYR | 5.54 | 5.63 | 5.54 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,761,100 |
| 25 Sep 2019 | MYR | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.05 (-0.89%) | 2,137,400 |
| 24 Sep 2019 | MYR | 5.67 | 5.67 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 3,027,100 |
| 23 Sep 2019 | MYR | 5.68 | 5.68 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 4,197,600 |
| 20 Sep 2019 | MYR | 5.64 | 5.69 | 5.6 | 5.64 | 5.64 | +0.04 (+0.71%) | 9,159,300 |
| 19 Sep 2019 | MYR | 5.62 | 5.64 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 3,450,000 |
| 18 Sep 2019 | MYR | 5.6 | 5.67 | 5.55 | 5.62 | 5.62 | -0.06 (-1.06%) | 6,024,500 |
| 17 Sep 2019 | MYR | 5.7 | 5.72 | 5.65 | 5.68 | 5.68 | +0.03 (+0.53%) | 6,408,400 |
| 13 Sep 2019 | MYR | 5.69 | 5.69 | 5.64 | 5.65 | 5.65 | +0.01 (+0.18%) | 1,672,900 |
