| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2019 | MYR | 2.7921 | 2.7921 | 2.7426 | 2.7525 | 2.7525 | -0.02 (-0.71%) | 249,268 |
| 25 Oct 2019 | MYR | 2.7624 | 2.7921 | 2.7525 | 2.7723 | 2.7723 | -0.03 (-1.06%) | 209,575 |
| 24 Oct 2019 | MYR | 2.7426 | 2.8119 | 2.7426 | 2.802 | 2.802 | +0.04 (+1.43%) | 1,363,197 |
| 23 Oct 2019 | MYR | 2.7327 | 2.7723 | 2.7228 | 2.7624 | 2.7624 | +0.03 (+1.09%) | 472,377 |
| 22 Oct 2019 | MYR | 2.7228 | 2.7921 | 2.703 | 2.7327 | 2.7327 | +0.02 (+0.73%) | 972,832 |
| 21 Oct 2019 | MYR | 2.7327 | 2.7525 | 2.6931 | 2.7129 | 2.7129 | -0.02 (-0.72%) | 1,014,242 |
| 18 Oct 2019 | MYR | 2.8416 | 2.8416 | 2.7327 | 2.7327 | 2.7327 | -0.109 (-3.83%) | 2,883,247 |
| 17 Oct 2019 | MYR | 2.8218 | 2.8416 | 2.8119 | 2.8416 | 2.8416 | +0.03 (+1.06%) | 987,477 |
| 16 Oct 2019 | MYR | 2.7822 | 2.8317 | 2.7822 | 2.8119 | 2.8119 | +0.04 (+1.43%) | 845,976 |
| 15 Oct 2019 | MYR | 2.7723 | 2.8119 | 2.7525 | 2.7723 | 2.7723 | +0.02 (+0.72%) | 692,860 |
| 14 Oct 2019 | MYR | 2.7525 | 2.7921 | 2.7426 | 2.7525 | 2.7525 | +0.03 (+1.09%) | 963,237 |
| 11 Oct 2019 | MYR | 2.6238 | 2.7426 | 2.6238 | 2.7228 | 2.7228 | +0.099 (+3.77%) | 826,988 |
| 10 Oct 2019 | MYR | 2.6238 | 2.703 | 2.6238 | 2.6238 | 2.6238 | -0.01 (-0.38%) | 2,441,574 |
| 9 Oct 2019 | MYR | 2.6931 | 2.6931 | 2.6337 | 2.6337 | 2.6337 | -0.05 (-1.84%) | 311,181 |
| 8 Oct 2019 | MYR | 2.6337 | 2.7129 | 2.6337 | 2.6832 | 2.6832 | +0.04 (+1.50%) | 991,315 |
| 7 Oct 2019 | MYR | 2.6535 | 2.6733 | 2.6238 | 2.6436 | 2.6436 | -0.01 (-0.37%) | 596,910 |
| 4 Oct 2019 | MYR | 2.6634 | 2.6931 | 2.6337 | 2.6535 | 2.6535 | -0.01 (-0.37%) | 271,993 |
| 3 Oct 2019 | MYR | 2.7129 | 2.7129 | 2.6436 | 2.6634 | 2.6634 | -0.079 (-2.89%) | 1,730,433 |
| 2 Oct 2019 | MYR | 2.802 | 2.802 | 2.6733 | 2.7426 | 2.7426 | -0.059 (-2.12%) | 1,324,312 |
| 1 Oct 2019 | MYR | 2.7822 | 2.8119 | 2.7723 | 2.802 | 2.802 | 0.0 (0.0%) | 130,189 |
| 30 Sep 2019 | MYR | 2.7525 | 2.802 | 2.7327 | 2.802 | 2.802 | +0.05 (+1.80%) | 227,452 |
| 27 Sep 2019 | MYR | 2.802 | 2.802 | 2.7525 | 2.7525 | 2.7525 | -0.04 (-1.42%) | 141,097 |
| 26 Sep 2019 | MYR | 2.7921 | 2.802 | 2.7525 | 2.7921 | 2.7921 | 0.0 (0.0%) | 577,316 |
| 25 Sep 2019 | MYR | 2.802 | 2.8317 | 2.7921 | 2.7921 | 2.7921 | 0.0 (0.0%) | 203,616 |
| 24 Sep 2019 | MYR | 2.8218 | 2.8218 | 2.7822 | 2.7921 | 2.7921 | -0.05 (-1.74%) | 109,181 |
| 23 Sep 2019 | MYR | 2.8416 | 2.8416 | 2.8119 | 2.8416 | 2.8416 | +0.01 (+0.35%) | 338,754 |
| 20 Sep 2019 | MYR | 2.8317 | 2.8416 | 2.8218 | 2.8317 | 2.8317 | +0.02 (+0.70%) | 986,669 |
| 19 Sep 2019 | MYR | 2.8317 | 2.8515 | 2.8119 | 2.8119 | 2.8119 | -0.02 (-0.70%) | 515,605 |
| 18 Sep 2019 | MYR | 2.802 | 2.8515 | 2.7921 | 2.8317 | 2.8317 | -0.02 (-0.69%) | 1,538,735 |
| 17 Sep 2019 | MYR | 2.8614 | 2.8713 | 2.8416 | 2.8515 | 2.8515 | -0.01 (-0.35%) | 967,479 |
