| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | MYR | 2.5446 | 2.5941 | 2.5149 | 2.5644 | 2.5644 | +0.02 (+0.78%) | 896,476 |
| 9 Dec 2019 | MYR | 2.5743 | 2.5941 | 2.5347 | 2.5446 | 2.5446 | -0.099 (-3.74%) | 2,826,687 |
| 6 Dec 2019 | MYR | 2.6535 | 2.703 | 2.6436 | 2.6436 | 2.6436 | 0.0 (0.0%) | 547,420 |
| 5 Dec 2019 | MYR | 2.6535 | 2.6634 | 2.6337 | 2.6436 | 2.6436 | -0.01 (-0.37%) | 299,465 |
| 4 Dec 2019 | MYR | 2.6436 | 2.6535 | 2.604 | 2.6535 | 2.6535 | +0.03 (+1.13%) | 594,789 |
| 3 Dec 2019 | MYR | 2.6733 | 2.6832 | 2.6238 | 2.6238 | 2.6238 | -0.05 (-1.85%) | 1,456,218 |
| 2 Dec 2019 | MYR | 2.7129 | 2.7228 | 2.6733 | 2.6733 | 2.6733 | -0.03 (-1.10%) | 572,165 |
| 29 Nov 2019 | MYR | 2.703 | 2.7129 | 2.6733 | 2.703 | 2.703 | +0.01 (+0.37%) | 622,463 |
| 28 Nov 2019 | MYR | 2.7426 | 2.7426 | 2.6832 | 2.6931 | 2.6931 | -0.04 (-1.45%) | 459,146 |
| 27 Nov 2019 | MYR | 2.7129 | 2.7327 | 2.7129 | 2.7327 | 2.7327 | 0.0 (0.0%) | 118,776 |
| 26 Nov 2019 | MYR | 2.6931 | 2.7327 | 2.6733 | 2.7327 | 2.7327 | +0.04 (+1.47%) | 531,361 |
| 25 Nov 2019 | MYR | 2.703 | 2.7129 | 2.6832 | 2.6931 | 2.6931 | -0.02 (-0.73%) | 490,658 |
| 22 Nov 2019 | MYR | 2.7228 | 2.7426 | 2.703 | 2.7129 | 2.7129 | -0.01 (-0.36%) | 531,866 |
| 21 Nov 2019 | MYR | 2.7426 | 2.7525 | 2.7129 | 2.7228 | 2.7228 | -0.02 (-0.72%) | 383,901 |
| 20 Nov 2019 | MYR | 2.7327 | 2.7525 | 2.7327 | 2.7426 | 2.7426 | +0.02 (+0.73%) | 628,725 |
| 19 Nov 2019 | MYR | 2.7228 | 2.7228 | 2.703 | 2.7228 | 2.7228 | -0.01 (-0.36%) | 347,844 |
| 18 Nov 2019 | MYR | 2.7525 | 2.7525 | 2.7228 | 2.7327 | 2.7327 | -0.01 (-0.36%) | 213,110 |
| 15 Nov 2019 | MYR | 2.7426 | 2.7525 | 2.7327 | 2.7426 | 2.7426 | 0.0 (0.0%) | 104,030 |
| 14 Nov 2019 | MYR | 2.7426 | 2.7426 | 2.7129 | 2.7426 | 2.7426 | 0.0 (0.0%) | 261,792 |
| 13 Nov 2019 | MYR | 2.7228 | 2.7426 | 2.703 | 2.7426 | 2.7426 | +0.02 (+0.73%) | 310,373 |
| 12 Nov 2019 | MYR | 2.7525 | 2.7525 | 2.7228 | 2.7228 | 2.7228 | -0.03 (-1.08%) | 239,370 |
| 11 Nov 2019 | MYR | 2.7426 | 2.7525 | 2.7327 | 2.7525 | 2.7525 | +0.02 (+0.72%) | 240,380 |
| 8 Nov 2019 | MYR | 2.7525 | 2.7525 | 2.7327 | 2.7327 | 2.7327 | -0.02 (-0.72%) | 278,962 |
| 7 Nov 2019 | MYR | 2.7426 | 2.7525 | 2.7327 | 2.7525 | 2.7525 | +0.01 (+0.36%) | 230,987 |
| 6 Nov 2019 | MYR | 2.7525 | 2.7624 | 2.7426 | 2.7426 | 2.7426 | -0.01 (-0.36%) | 559,237 |
| 5 Nov 2019 | MYR | 2.7723 | 2.7723 | 2.7426 | 2.7525 | 2.7525 | -0.02 (-0.71%) | 353,803 |
| 4 Nov 2019 | MYR | 2.7525 | 2.7723 | 2.7426 | 2.7723 | 2.7723 | +0.03 (+1.08%) | 584,992 |
| 1 Nov 2019 | MYR | 2.7723 | 2.7723 | 2.7426 | 2.7426 | 2.7426 | -0.03 (-1.07%) | 139,380 |
| 31 Oct 2019 | MYR | 2.7525 | 2.7921 | 2.7426 | 2.7723 | 2.7723 | +0.03 (+1.08%) | 995,557 |
| 30 Oct 2019 | MYR | 2.7525 | 2.7525 | 2.7426 | 2.7426 | 2.7426 | -0.01 (-0.36%) | 182,608 |
