| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2020 | MYR | 13.4 | 13.46 | 13.34 | 13.36 | 13.36 | -0.02 (-0.15%) | 7,900 |
| 9 Apr 2020 | MYR | 13.22 | 13.38 | 13.2 | 13.38 | 13.38 | +0.18 (+1.36%) | 18,100 |
| 8 Apr 2020 | MYR | 13.3 | 13.3 | 13.06 | 13.2 | 13.2 | -0.1 (-0.75%) | 15,600 |
| 7 Apr 2020 | MYR | 12.9 | 13.32 | 12.9 | 13.3 | 13.3 | +0.42 (+3.26%) | 18,300 |
| 6 Apr 2020 | MYR | 12.6 | 12.9 | 12.56 | 12.88 | 12.88 | +0.16 (+1.26%) | 20,300 |
| 3 Apr 2020 | MYR | 13 | 13 | 12.7 | 12.72 | 12.72 | -0.18 (-1.40%) | 12,800 |
| 2 Apr 2020 | MYR | 12.9 | 13 | 12.74 | 12.9 | 12.9 | 0.0 (0.0%) | 18,100 |
| 1 Apr 2020 | MYR | 13 | 13.22 | 12.9 | 12.9 | 12.9 | -0.1 (-0.77%) | 12,500 |
| 31 Mar 2020 | MYR | 12.9 | 13.62 | 12.8 | 13 | 13 | +0.3 (+2.36%) | 68,700 |
| 30 Mar 2020 | MYR | 12.72 | 12.72 | 12.28 | 12.7 | 12.7 | -0.28 (-2.16%) | 33,900 |
| 27 Mar 2020 | MYR | 12.48 | 13.1 | 12.48 | 12.98 | 12.98 | +0.5 (+4.01%) | 81,800 |
| 26 Mar 2020 | MYR | 12.1 | 12.48 | 12 | 12.48 | 12.48 | +0.38 (+3.14%) | 29,400 |
| 25 Mar 2020 | MYR | 12.3 | 12.5 | 11.7 | 12.1 | 12.1 | +0.32 (+2.72%) | 55,900 |
| 24 Mar 2020 | MYR | 11.48 | 11.86 | 11.38 | 11.78 | 11.78 | +0.48 (+4.25%) | 31,100 |
| 23 Mar 2020 | MYR | 11.4 | 11.4 | 10.5 | 11.3 | 11.3 | -0.1 (-0.88%) | 29,100 |
| 20 Mar 2020 | MYR | 10.5 | 11.58 | 10.5 | 11.4 | 11.4 | +1.12 (+10.89%) | 151,000 |
| 19 Mar 2020 | MYR | 10.62 | 10.78 | 10 | 10.28 | 10.28 | -0.32 (-3.02%) | 105,800 |
| 18 Mar 2020 | MYR | 11.7 | 11.98 | 10.6 | 10.6 | 10.6 | -0.6 (-5.36%) | 160,600 |
| 17 Mar 2020 | MYR | 10.8 | 11.7 | 9.96 | 11.2 | 11.2 | -0.52 (-4.44%) | 74,500 |
| 16 Mar 2020 | MYR | 13 | 13 | 11.72 | 11.72 | 11.72 | -2.28 (-16.29%) | 75,300 |
| 13 Mar 2020 | MYR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 12 Mar 2020 | MYR | 14 | 14 | 13.78 | 14 | 14 | -0.2 (-1.41%) | 31,800 |
| 11 Mar 2020 | MYR | 14 | 14.3 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 15,700 |
| 10 Mar 2020 | MYR | 13.92 | 14 | 13.92 | 14 | 14 | 0.0 (0.0%) | 32,100 |
| 9 Mar 2020 | MYR | 14.2 | 14.2 | 13.9 | 14 | 14 | -0.3 (-2.10%) | 51,300 |
| 6 Mar 2020 | MYR | 14.24 | 14.3 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 8,200 |
| 5 Mar 2020 | MYR | 14.4 | 14.5 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 9,100 |
| 4 Mar 2020 | MYR | 14.4 | 14.4 | 14.3 | 14.3 | 14.3 | -0.1 (-0.69%) | 12,700 |
| 3 Mar 2020 | MYR | 14.5 | 14.5 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 9,400 |
| 2 Mar 2020 | MYR | 14.5 | 14.5 | 14.12 | 14.4 | 14.4 | -0.24 (-1.64%) | 12,000 |
