| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | MYR | 2.5347 | 2.5347 | 2.505 | 2.5248 | 2.5248 | -0.01 (-0.39%) | 980,306 |
| 22 Jan 2020 | MYR | 2.5446 | 2.5446 | 2.5248 | 2.5347 | 2.5347 | -0.01 (-0.39%) | 462,075 |
| 21 Jan 2020 | MYR | 2.5446 | 2.5545 | 2.5446 | 2.5446 | 2.5446 | -0.01 (-0.39%) | 1,063,631 |
| 20 Jan 2020 | MYR | 2.5446 | 2.5644 | 2.5446 | 2.5545 | 2.5545 | +0.01 (+0.39%) | 134,936 |
| 17 Jan 2020 | MYR | 2.5446 | 2.5446 | 2.5248 | 2.5446 | 2.5446 | +0.01 (+0.39%) | 219,069 |
| 16 Jan 2020 | MYR | 2.5545 | 2.5644 | 2.5248 | 2.5347 | 2.5347 | -0.03 (-1.16%) | 503,384 |
| 15 Jan 2020 | MYR | 2.5644 | 2.5644 | 2.5545 | 2.5644 | 2.5644 | +0.01 (+0.39%) | 235,835 |
| 14 Jan 2020 | MYR | 2.5545 | 2.5743 | 2.5545 | 2.5545 | 2.5545 | 0.0 (0.0%) | 298,960 |
| 13 Jan 2020 | MYR | 2.5644 | 2.5743 | 2.5545 | 2.5545 | 2.5545 | 0.0 (0.0%) | 245,127 |
| 10 Jan 2020 | MYR | 2.5644 | 2.5743 | 2.5545 | 2.5545 | 2.5545 | 0.0 (0.0%) | 509,545 |
| 9 Jan 2020 | MYR | 2.5347 | 2.5644 | 2.5347 | 2.5545 | 2.5545 | 0.0 (0.0%) | 114,332 |
| 8 Jan 2020 | MYR | 2.5743 | 2.5743 | 2.5248 | 2.5545 | 2.5545 | -0.02 (-0.77%) | 1,215,636 |
| 7 Jan 2020 | MYR | 2.5644 | 2.5743 | 2.5347 | 2.5743 | 2.5743 | +0.01 (+0.39%) | 734,270 |
| 6 Jan 2020 | MYR | 2.5545 | 2.5743 | 2.5446 | 2.5644 | 2.5644 | -0.01 (-0.38%) | 364,307 |
| 3 Jan 2020 | MYR | 2.5347 | 2.5743 | 2.5347 | 2.5743 | 2.5743 | +0.03 (+1.17%) | 428,341 |
| 2 Jan 2020 | MYR | 2.5446 | 2.5446 | 2.5248 | 2.5446 | 2.5446 | 0.0 (0.0%) | 146,854 |
| 31 Dec 2019 | MYR | 2.5446 | 2.5545 | 2.5347 | 2.5446 | 2.5446 | 0.0 (0.0%) | 179,982 |
| 30 Dec 2019 | MYR | 2.5545 | 2.5545 | 2.5248 | 2.5446 | 2.5446 | 0.0 (0.0%) | 207,656 |
| 27 Dec 2019 | MYR | 2.5248 | 2.5545 | 2.5248 | 2.5446 | 2.5446 | +0.02 (+0.78%) | 204,828 |
| 26 Dec 2019 | MYR | 2.5248 | 2.5347 | 2.5248 | 2.5248 | 2.5248 | 0.0 (0.0%) | 53,530 |
| 24 Dec 2019 | MYR | 2.5644 | 2.5644 | 2.5248 | 2.5248 | 2.5248 | -0.04 (-1.54%) | 266,438 |
| 23 Dec 2019 | MYR | 2.5743 | 2.5743 | 2.5248 | 2.5644 | 2.5644 | -0.01 (-0.38%) | 311,787 |
| 20 Dec 2019 | MYR | 2.5347 | 2.5743 | 2.505 | 2.5743 | 2.5743 | +0.03 (+1.17%) | 445,309 |
| 19 Dec 2019 | MYR | 2.5644 | 2.5644 | 2.5248 | 2.5446 | 2.5446 | -0.02 (-0.77%) | 717,100 |
| 18 Dec 2019 | MYR | 2.4852 | 2.5644 | 2.4753 | 2.5644 | 2.5644 | +0.089 (+3.60%) | 793,355 |
| 17 Dec 2019 | MYR | 2.5149 | 2.5149 | 2.4753 | 2.4753 | 2.4753 | -0.04 (-1.57%) | 1,310,172 |
| 16 Dec 2019 | MYR | 2.5248 | 2.5347 | 2.505 | 2.5149 | 2.5149 | -0.03 (-1.17%) | 700,536 |
| 13 Dec 2019 | MYR | 2.5347 | 2.5446 | 2.5248 | 2.5446 | 2.5446 | -0.02 (-0.77%) | 262,499 |
| 12 Dec 2019 | MYR | 2.5842 | 2.5842 | 2.5545 | 2.5644 | 2.5644 | -0.02 (-0.77%) | 961,924 |
| 11 Dec 2019 | MYR | 2.5743 | 2.5941 | 2.5644 | 2.5842 | 2.5842 | +0.02 (+0.77%) | 370,266 |
