| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | MYR | 33.08 | 33.78 | 33.08 | 33.1 | 33.1 | +0.02 (+0.06%) | 115,200 |
| 5 Feb 2020 | MYR | 33.5 | 33.5 | 32.96 | 33.08 | 33.08 | +0.14 (+0.43%) | 176,500 |
| 4 Feb 2020 | MYR | 32.9 | 32.96 | 32.84 | 32.94 | 32.94 | +0.5 (+1.54%) | 533,100 |
| 3 Feb 2020 | MYR | 32 | 32.9 | 31.9 | 32.44 | 32.44 | -0.42 (-1.28%) | 113,900 |
| 31 Jan 2020 | MYR | 32.52 | 33 | 32.52 | 32.86 | 32.86 | -0.14 (-0.42%) | 109,700 |
| 30 Jan 2020 | MYR | 31.98 | 33 | 31.98 | 33 | 33 | +1.04 (+3.25%) | 63,600 |
| 29 Jan 2020 | MYR | 32 | 32.3 | 31.78 | 31.96 | 31.96 | -0.12 (-0.37%) | 126,000 |
| 28 Jan 2020 | MYR | 33 | 33.02 | 31.78 | 32.08 | 32.08 | -0.92 (-2.79%) | 511,600 |
| 24 Jan 2020 | MYR | 33 | 33 | 33 | 33 | 33 | -0.5 (-1.49%) | 200 |
| 23 Jan 2020 | MYR | 33.36 | 33.92 | 33.36 | 33.5 | 33.5 | +0.12 (+0.36%) | 106,800 |
| 22 Jan 2020 | MYR | 32.78 | 33.48 | 32.78 | 33.38 | 33.38 | +0.18 (+0.54%) | 85,100 |
| 21 Jan 2020 | MYR | 33.3 | 33.3 | 33.04 | 33.2 | 33.2 | -0.1 (-0.30%) | 108,800 |
| 20 Jan 2020 | MYR | 33.32 | 33.32 | 33.2 | 33.3 | 33.3 | -0.02 (-0.06%) | 979,100 |
| 17 Jan 2020 | MYR | 33.26 | 33.88 | 33.26 | 33.32 | 33.32 | +0.06 (+0.18%) | 830,800 |
| 16 Jan 2020 | MYR | 33.32 | 33.34 | 33 | 33.26 | 33.26 | -0.14 (-0.42%) | 272,300 |
| 15 Jan 2020 | MYR | 33.5 | 33.5 | 33.3 | 33.4 | 33.4 | -0.1 (-0.30%) | 591,400 |
| 14 Jan 2020 | MYR | 33.5 | 33.58 | 33.34 | 33.5 | 33.5 | 0.0 (0.0%) | 57,900 |
| 13 Jan 2020 | MYR | 33.76 | 33.76 | 33.36 | 33.5 | 33.5 | -0.28 (-0.83%) | 73,700 |
| 10 Jan 2020 | MYR | 33.8 | 33.8 | 33.66 | 33.78 | 33.78 | -0.02 (-0.06%) | 174,900 |
| 9 Jan 2020 | MYR | 33.6 | 34 | 33.6 | 33.8 | 33.8 | +0.1 (+0.30%) | 119,700 |
| 8 Jan 2020 | MYR | 34.4 | 34.4 | 33.6 | 33.7 | 33.7 | -0.7 (-2.03%) | 265,100 |
| 7 Jan 2020 | MYR | 34.3 | 34.4 | 34.2 | 34.4 | 34.4 | +0.1 (+0.29%) | 95,900 |
| 6 Jan 2020 | MYR | 34 | 34.46 | 34 | 34.3 | 34.3 | -0.28 (-0.81%) | 312,900 |
| 3 Jan 2020 | MYR | 34.36 | 34.84 | 34.2 | 34.58 | 34.58 | +0.22 (+0.64%) | 130,300 |
| 2 Jan 2020 | MYR | 34.3 | 34.7 | 34.28 | 34.36 | 34.36 | -0.48 (-1.38%) | 6,000 |
| 31 Dec 2019 | MYR | 33.78 | 34.84 | 33.78 | 34.84 | 34.84 | +0.84 (+2.47%) | 539,800 |
| 30 Dec 2019 | MYR | 34.2 | 34.58 | 33.7 | 34 | 34 | -0.58 (-1.68%) | 67,900 |
| 27 Dec 2019 | MYR | 34.2 | 34.58 | 33.9 | 34.58 | 34.58 | +0.38 (+1.11%) | 64,000 |
| 26 Dec 2019 | MYR | 34.24 | 34.48 | 34.18 | 34.2 | 34.2 | -0.48 (-1.38%) | 10,400 |
| 24 Dec 2019 | MYR | 34.4 | 34.78 | 34.22 | 34.68 | 34.68 | +0.02 (+0.06%) | 15,800 |
