| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | MYR | 2.297 | 2.297 | 2.2772 | 2.2772 | 2.2772 | -0.02 (-0.86%) | 423,594 |
| 5 Mar 2020 | MYR | 2.2871 | 2.3267 | 2.2871 | 2.297 | 2.297 | 0.0 (0.0%) | 530,553 |
| 4 Mar 2020 | MYR | 2.297 | 2.3366 | 2.2871 | 2.297 | 2.297 | 0.0 (0.0%) | 1,054,036 |
| 3 Mar 2020 | MYR | 2.297 | 2.3366 | 2.2871 | 2.297 | 2.297 | +0.03 (+1.31%) | 1,365,520 |
| 2 Mar 2020 | MYR | 2.3762 | 2.3762 | 2.2376 | 2.2673 | 2.2673 | -0.119 (-4.98%) | 2,426,727 |
| 28 Feb 2020 | MYR | 2.4951 | 2.4951 | 2.3861 | 2.3861 | 2.3861 | -0.099 (-3.99%) | 1,167,762 |
| 27 Feb 2020 | MYR | 2.505 | 2.505 | 2.4852 | 2.4852 | 2.4852 | -0.02 (-0.79%) | 327,644 |
| 26 Feb 2020 | MYR | 2.5149 | 2.5248 | 2.4951 | 2.505 | 2.505 | -0.02 (-0.78%) | 407,333 |
| 25 Feb 2020 | MYR | 2.5149 | 2.5347 | 2.4852 | 2.5248 | 2.5248 | +0.04 (+1.59%) | 720,837 |
| 24 Feb 2020 | MYR | 2.5248 | 2.5248 | 2.4852 | 2.4852 | 2.4852 | -0.069 (-2.71%) | 651,955 |
| 21 Feb 2020 | MYR | 2.5149 | 2.5644 | 2.505 | 2.5545 | 2.5545 | +0.04 (+1.57%) | 756,793 |
| 20 Feb 2020 | MYR | 2.4951 | 2.5149 | 2.4753 | 2.5149 | 2.5149 | +0.01 (+0.40%) | 1,248,764 |
| 19 Feb 2020 | MYR | 2.5149 | 2.5149 | 2.4852 | 2.505 | 2.505 | 0.0 (0.0%) | 920,413 |
| 18 Feb 2020 | MYR | 2.5347 | 2.5347 | 2.505 | 2.505 | 2.505 | -0.03 (-1.17%) | 571,458 |
| 17 Feb 2020 | MYR | 2.5248 | 2.5545 | 2.5248 | 2.5347 | 2.5347 | 0.0 (0.0%) | 145,339 |
| 14 Feb 2020 | MYR | 2.5347 | 2.5446 | 2.5248 | 2.5347 | 2.5347 | +0.01 (+0.39%) | 285,325 |
| 13 Feb 2020 | MYR | 2.5446 | 2.5545 | 2.5248 | 2.5248 | 2.5248 | -0.02 (-0.78%) | 196,849 |
| 12 Feb 2020 | MYR | 2.5446 | 2.5545 | 2.5149 | 2.5446 | 2.5446 | 0.0 (0.0%) | 120,392 |
| 11 Feb 2020 | MYR | 2.5248 | 2.5446 | 2.505 | 2.5446 | 2.5446 | +0.02 (+0.78%) | 622,362 |
| 10 Feb 2020 | MYR | 2.5248 | 2.5446 | 2.5149 | 2.5248 | 2.5248 | -0.01 (-0.39%) | 467,630 |
| 7 Feb 2020 | MYR | 2.5545 | 2.5545 | 2.5248 | 2.5347 | 2.5347 | -0.02 (-0.78%) | 163,822 |
| 6 Feb 2020 | MYR | 2.5347 | 2.5545 | 2.5248 | 2.5545 | 2.5545 | +0.02 (+0.78%) | 237,653 |
| 5 Feb 2020 | MYR | 2.5248 | 2.5347 | 2.505 | 2.5347 | 2.5347 | +0.01 (+0.39%) | 150,187 |
| 4 Feb 2020 | MYR | 2.4753 | 2.5347 | 2.4753 | 2.5248 | 2.5248 | +0.05 (+2.00%) | 671,549 |
| 3 Feb 2020 | MYR | 2.5149 | 2.5149 | 2.4455 | 2.4753 | 2.4753 | -0.05 (-1.96%) | 1,120,696 |
| 31 Jan 2020 | MYR | 2.5248 | 2.5545 | 2.505 | 2.5248 | 2.5248 | 0.0 (0.0%) | 1,262,702 |
| 30 Jan 2020 | MYR | 2.5446 | 2.5545 | 2.5149 | 2.5248 | 2.5248 | -0.03 (-1.16%) | 517,928 |
| 29 Jan 2020 | MYR | 2.5149 | 2.5545 | 2.5149 | 2.5545 | 2.5545 | +0.03 (+1.18%) | 241,895 |
| 28 Jan 2020 | MYR | 2.5149 | 2.5446 | 2.4753 | 2.5248 | 2.5248 | -0.01 (-0.39%) | 426,826 |
| 24 Jan 2020 | MYR | 2.5347 | 2.5545 | 2.5248 | 2.5347 | 2.5347 | +0.01 (+0.39%) | 55,146 |
