| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | MYR | 28.8 | 28.8 | 24.12 | 28.3 | 28.3 | -0.12 (-0.42%) | 222,700 |
| 18 Mar 2020 | MYR | 28.38 | 28.82 | 28.2 | 28.42 | 28.42 | +0.42 (+1.50%) | 161,700 |
| 17 Mar 2020 | MYR | 27 | 28.8 | 25.34 | 28 | 28 | +0.38 (+1.38%) | 262,400 |
| 16 Mar 2020 | MYR | 28.7 | 28.72 | 26.8 | 27.62 | 27.62 | -2.08 (-7.00%) | 435,700 |
| 13 Mar 2020 | MYR | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | 0.0 (0.0%) | 0 |
| 12 Mar 2020 | MYR | 29.42 | 29.98 | 29.22 | 29.7 | 29.7 | -0.22 (-0.74%) | 153,500 |
| 11 Mar 2020 | MYR | 29.42 | 30.06 | 29.12 | 29.92 | 29.92 | +0.52 (+1.77%) | 257,400 |
| 10 Mar 2020 | MYR | 30 | 30.5 | 29.32 | 29.4 | 29.4 | -1.1 (-3.61%) | 256,700 |
| 9 Mar 2020 | MYR | 30.48 | 30.7 | 29.7 | 30.5 | 30.5 | -0.02 (-0.07%) | 162,500 |
| 6 Mar 2020 | MYR | 31.88 | 31.88 | 30.52 | 30.52 | 30.52 | -1.48 (-4.63%) | 172,300 |
| 5 Mar 2020 | MYR | 31.38 | 32 | 31.38 | 32 | 32 | +0.6 (+1.91%) | 78,500 |
| 4 Mar 2020 | MYR | 31.02 | 31.4 | 30.04 | 31.4 | 31.4 | +0.38 (+1.23%) | 120,500 |
| 3 Mar 2020 | MYR | 31.08 | 31.54 | 30.48 | 31.02 | 31.02 | +0.02 (+0.06%) | 129,600 |
| 2 Mar 2020 | MYR | 30.72 | 31.7 | 30.5 | 31 | 31 | +0.28 (+0.91%) | 225,800 |
| 28 Feb 2020 | MYR | 30.38 | 31 | 30.04 | 30.72 | 30.72 | -0.58 (-1.85%) | 305,600 |
| 27 Feb 2020 | MYR | 31.76 | 31.76 | 30.92 | 31.3 | 31.3 | +0.16 (+0.51%) | 149,700 |
| 26 Feb 2020 | MYR | 30.42 | 31.34 | 30.04 | 31.14 | 31.14 | -0.22 (-0.70%) | 187,000 |
| 25 Feb 2020 | MYR | 30 | 31.68 | 29.3 | 31.36 | 31.36 | +1.06 (+3.50%) | 174,500 |
| 24 Feb 2020 | MYR | 30.2 | 30.54 | 29.64 | 30.3 | 30.3 | -0.24 (-0.79%) | 186,400 |
| 21 Feb 2020 | MYR | 31.72 | 32.08 | 30.22 | 30.54 | 30.54 | -1.16 (-3.66%) | 163,100 |
| 20 Feb 2020 | MYR | 32.7 | 33.7 | 31.48 | 31.7 | 31.7 | -1.8 (-5.37%) | 116,800 |
| 19 Feb 2020 | MYR | 33.48 | 33.5 | 32.36 | 33.5 | 33.5 | +0.56 (+1.70%) | 32,600 |
| 18 Feb 2020 | MYR | 33 | 33.1 | 32.8 | 32.94 | 32.94 | -0.3 (-0.90%) | 57,700 |
| 17 Feb 2020 | MYR | 33.3 | 33.42 | 33.24 | 33.24 | 33.24 | -0.26 (-0.78%) | 109,900 |
| 14 Feb 2020 | MYR | 33.5 | 34.38 | 33.3 | 33.5 | 33.5 | -0.9 (-2.62%) | 60,800 |
| 13 Feb 2020 | MYR | 33.58 | 34.4 | 33.42 | 34.4 | 34.4 | +0.62 (+1.84%) | 88,100 |
| 12 Feb 2020 | MYR | 33.34 | 34 | 33.02 | 33.78 | 33.78 | +0.4 (+1.20%) | 231,800 |
| 11 Feb 2020 | MYR | 33 | 33.38 | 33 | 33.38 | 33.38 | -0.12 (-0.36%) | 52,300 |
| 10 Feb 2020 | MYR | 33.2 | 33.5 | 33.12 | 33.5 | 33.5 | +0.3 (+0.90%) | 201,200 |
| 7 Feb 2020 | MYR | 33.08 | 33.36 | 33.08 | 33.2 | 33.2 | +0.1 (+0.30%) | 85,300 |
