| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2020 | MYR | 31.2 | 32.32 | 31.2 | 31.74 | 31.74 | +0.54 (+1.73%) | 138,400 |
| 29 Apr 2020 | MYR | 31.8 | 32 | 31.2 | 31.2 | 31.2 | -0.5 (-1.58%) | 98,400 |
| 28 Apr 2020 | MYR | 31.68 | 31.7 | 31.68 | 31.7 | 31.7 | +0.04 (+0.13%) | 29,000 |
| 27 Apr 2020 | MYR | 31.5 | 31.78 | 31.5 | 31.66 | 31.66 | +0.4 (+1.28%) | 57,800 |
| 24 Apr 2020 | MYR | 31.26 | 31.52 | 31.24 | 31.26 | 31.26 | 0.0 (0.0%) | 51,700 |
| 23 Apr 2020 | MYR | 31 | 31.5 | 31 | 31.26 | 31.26 | +0.68 (+2.22%) | 53,500 |
| 22 Apr 2020 | MYR | 31.5 | 31.5 | 30.58 | 30.58 | 30.58 | -1.02 (-3.23%) | 129,600 |
| 21 Apr 2020 | MYR | 31.4 | 31.64 | 31.16 | 31.6 | 31.6 | -0.26 (-0.82%) | 112,100 |
| 20 Apr 2020 | MYR | 32.1 | 32.24 | 31.7 | 31.86 | 31.86 | +0.34 (+1.08%) | 242,900 |
| 17 Apr 2020 | MYR | 31.4 | 31.96 | 31.4 | 31.52 | 31.52 | +0.16 (+0.51%) | 70,700 |
| 16 Apr 2020 | MYR | 31.4 | 31.72 | 31.04 | 31.36 | 31.36 | +0.06 (+0.19%) | 184,400 |
| 15 Apr 2020 | MYR | 31.12 | 31.88 | 31.12 | 31.3 | 31.3 | +0.3 (+0.97%) | 81,000 |
| 14 Apr 2020 | MYR | 31.4 | 31.9 | 31 | 31 | 31 | 0.0 (0.0%) | 314,400 |
| 13 Apr 2020 | MYR | 31.12 | 31.5 | 31 | 31 | 31 | -0.5 (-1.59%) | 36,300 |
| 10 Apr 2020 | MYR | 31.44 | 31.5 | 31.3 | 31.5 | 31.5 | 0.0 (0.0%) | 42,200 |
| 9 Apr 2020 | MYR | 31.5 | 31.56 | 31.44 | 31.5 | 31.5 | +0.06 (+0.19%) | 441,900 |
| 8 Apr 2020 | MYR | 31.44 | 31.48 | 31.02 | 31.44 | 31.44 | +0.02 (+0.06%) | 521,600 |
| 7 Apr 2020 | MYR | 31.38 | 31.42 | 31.3 | 31.42 | 31.42 | +0.42 (+1.35%) | 503,900 |
| 6 Apr 2020 | MYR | 30.98 | 31 | 30.22 | 31 | 31 | 0.0 (0.0%) | 63,600 |
| 3 Apr 2020 | MYR | 30.8 | 31 | 30.8 | 31 | 31 | +0.1 (+0.32%) | 61,200 |
| 2 Apr 2020 | MYR | 30.5 | 30.9 | 30.02 | 30.9 | 30.9 | +0.34 (+1.11%) | 692,000 |
| 1 Apr 2020 | MYR | 31.5 | 31.5 | 30.14 | 30.56 | 30.56 | -0.46 (-1.48%) | 260,900 |
| 31 Mar 2020 | MYR | 30.04 | 31.5 | 30.04 | 31.02 | 31.02 | +0.5 (+1.64%) | 361,100 |
| 30 Mar 2020 | MYR | 30.08 | 30.54 | 28.8 | 30.52 | 30.52 | +0.44 (+1.46%) | 122,600 |
| 27 Mar 2020 | MYR | 30.04 | 30.08 | 29.94 | 30.08 | 30.08 | +0.06 (+0.20%) | 208,100 |
| 26 Mar 2020 | MYR | 30.18 | 31 | 29.7 | 30.02 | 30.02 | +0.32 (+1.08%) | 119,100 |
| 25 Mar 2020 | MYR | 29.74 | 30.06 | 29.18 | 29.7 | 29.7 | -0.3 (-1%) | 86,300 |
| 24 Mar 2020 | MYR | 27.72 | 30.16 | 27.72 | 30 | 30 | +2 (+7.14%) | 156,000 |
| 23 Mar 2020 | MYR | 29 | 29 | 28 | 28 | 28 | -2 (-6.67%) | 307,600 |
| 20 Mar 2020 | MYR | 28 | 31 | 27.22 | 30 | 30 | +1.7 (+6.01%) | 383,900 |
