| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | MYR | 15 | 15 | 14.5 | 14.64 | 14.64 | -0.44 (-2.92%) | 39,800 |
| 27 Feb 2020 | MYR | 15.28 | 15.28 | 15 | 15.08 | 15.08 | -0.32 (-2.08%) | 23,600 |
| 26 Feb 2020 | MYR | 15.24 | 15.5 | 15.24 | 15.4 | 15.4 | -0.06 (-0.39%) | 38,800 |
| 25 Feb 2020 | MYR | 15.18 | 15.7 | 15 | 15.46 | 15.46 | +0.22 (+1.44%) | 30,900 |
| 24 Feb 2020 | MYR | 15.8 | 15.8 | 15.16 | 15.24 | 15.24 | -0.74 (-4.63%) | 63,000 |
| 21 Feb 2020 | MYR | 15.32 | 15.98 | 15.32 | 15.98 | 15.98 | +0.68 (+4.44%) | 55,100 |
| 20 Feb 2020 | MYR | 15.16 | 15.42 | 15.16 | 15.3 | 15.3 | +0.28 (+1.86%) | 11,600 |
| 19 Feb 2020 | MYR | 15 | 15.5 | 15 | 15.02 | 15.02 | +0.02 (+0.13%) | 53,600 |
| 18 Feb 2020 | MYR | 14.5 | 15.2 | 14.5 | 15 | 15 | +0.66 (+4.60%) | 45,500 |
| 17 Feb 2020 | MYR | 14.2 | 14.4 | 14.2 | 14.34 | 14.34 | +0.08 (+0.56%) | 12,600 |
| 14 Feb 2020 | MYR | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | +0.02 (+0.14%) | 4,700 |
| 13 Feb 2020 | MYR | 14.2 | 14.24 | 14.2 | 14.24 | 14.24 | 0.0 (0.0%) | 6,500 |
| 12 Feb 2020 | MYR | 14.2 | 14.24 | 14.1 | 14.24 | 14.24 | 0.0 (0.0%) | 6,800 |
| 11 Feb 2020 | MYR | 14 | 14.24 | 13.94 | 14.24 | 14.24 | +0.26 (+1.86%) | 12,100 |
| 10 Feb 2020 | MYR | 13.98 | 14 | 13.92 | 13.98 | 13.98 | 0.0 (0.0%) | 5,900 |
| 7 Feb 2020 | MYR | 14.12 | 14.12 | 13.98 | 13.98 | 13.98 | -0.12 (-0.85%) | 10,200 |
| 6 Feb 2020 | MYR | 13.98 | 14.24 | 13.96 | 14.1 | 14.1 | +0.1 (+0.71%) | 9,900 |
| 5 Feb 2020 | MYR | 14.02 | 14.02 | 14 | 14 | 14 | 0.0 (0.0%) | 15,100 |
| 4 Feb 2020 | MYR | 14.1 | 14.1 | 14 | 14 | 14 | -0.1 (-0.71%) | 24,000 |
| 3 Feb 2020 | MYR | 14.2 | 14.2 | 14.02 | 14.1 | 14.1 | -0.12 (-0.84%) | 67,200 |
| 31 Jan 2020 | MYR | 14.36 | 14.36 | 14.2 | 14.22 | 14.22 | -0.14 (-0.97%) | 12,300 |
| 30 Jan 2020 | MYR | 14.2 | 14.36 | 14.2 | 14.36 | 14.36 | +0.16 (+1.13%) | 6,400 |
| 29 Jan 2020 | MYR | 14.3 | 14.3 | 14.2 | 14.2 | 14.2 | +0.1 (+0.71%) | 9,800 |
| 28 Jan 2020 | MYR | 14.1 | 14.1 | 14 | 14.1 | 14.1 | -0.06 (-0.42%) | 14,700 |
| 24 Jan 2020 | MYR | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.06 (-0.42%) | 200 |
| 23 Jan 2020 | MYR | 14.26 | 14.26 | 14.22 | 14.22 | 14.22 | -0.04 (-0.28%) | 2,800 |
| 22 Jan 2020 | MYR | 14.3 | 14.32 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 8,400 |
| 21 Jan 2020 | MYR | 14.2 | 14.26 | 14.16 | 14.26 | 14.26 | +0.06 (+0.42%) | 11,000 |
| 20 Jan 2020 | MYR | 14.28 | 14.28 | 14.2 | 14.2 | 14.2 | -0.06 (-0.42%) | 15,300 |
| 17 Jan 2020 | MYR | 14.1 | 14.26 | 14.1 | 14.26 | 14.26 | +0.16 (+1.13%) | 19,800 |
