| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | MYR | 2.8317 | 2.8614 | 2.8317 | 2.8614 | 2.8614 | +0.05 (+1.76%) | 948,188 |
| 12 Sep 2019 | MYR | 2.8218 | 2.8416 | 2.7822 | 2.8119 | 2.8119 | +0.01 (+0.35%) | 2,138,170 |
| 11 Sep 2019 | MYR | 2.7723 | 2.8416 | 2.7624 | 2.802 | 2.802 | +0.03 (+1.07%) | 1,283,306 |
| 10 Sep 2019 | MYR | 2.7525 | 2.7921 | 2.7525 | 2.7723 | 2.7723 | +0.02 (+0.72%) | 385,012 |
| 6 Sep 2019 | MYR | 2.7327 | 2.7624 | 2.7327 | 2.7525 | 2.7525 | +0.02 (+0.72%) | 372,084 |
| 5 Sep 2019 | MYR | 2.7525 | 2.7723 | 2.7327 | 2.7327 | 2.7327 | +0.02 (+0.73%) | 373,498 |
| 4 Sep 2019 | MYR | 2.7624 | 2.7723 | 2.7129 | 2.7129 | 2.7129 | -0.05 (-1.79%) | 663,570 |
| 3 Sep 2019 | MYR | 2.8218 | 2.8218 | 2.7525 | 2.7624 | 2.7624 | -0.05 (-1.76%) | 491,264 |
| 30 Aug 2019 | MYR | 2.7723 | 2.8119 | 2.7723 | 2.8119 | 2.8119 | +0.03 (+1.07%) | 221,594 |
| 29 Aug 2019 | MYR | 2.7921 | 2.802 | 2.7723 | 2.7822 | 2.7822 | -0.01 (-0.35%) | 299,566 |
| 28 Aug 2019 | MYR | 2.8218 | 2.8218 | 2.7525 | 2.7921 | 2.7921 | -0.03 (-1.05%) | 611,858 |
| 27 Aug 2019 | MYR | 2.7723 | 2.8218 | 2.7624 | 2.8218 | 2.8218 | +0.05 (+1.79%) | 1,971,116 |
| 26 Aug 2019 | MYR | 2.7822 | 2.7921 | 2.7723 | 2.7723 | 2.7723 | -0.04 (-1.41%) | 293,809 |
| 23 Aug 2019 | MYR | 2.7822 | 2.8119 | 2.7822 | 2.8119 | 2.8119 | +0.059 (+2.16%) | 3,414,305 |
| 22 Aug 2019 | MYR | 2.7723 | 2.7723 | 2.7327 | 2.7525 | 2.7525 | -0.01 (-0.36%) | 1,075,650 |
| 21 Aug 2019 | MYR | 2.6931 | 2.7822 | 2.6832 | 2.7624 | 2.7624 | +0.05 (+1.82%) | 2,508,537 |
| 20 Aug 2019 | MYR | 2.6634 | 2.7129 | 2.6634 | 2.7129 | 2.7129 | 0.0 (0.0%) | 444,602 |
| 19 Aug 2019 | MYR | 2.6535 | 2.7129 | 2.6535 | 2.7129 | 2.7129 | +0.04 (+1.48%) | 658,318 |
| 16 Aug 2019 | MYR | 2.6436 | 2.6832 | 2.6337 | 2.6733 | 2.6733 | +0.02 (+0.75%) | 403,293 |
| 15 Aug 2019 | MYR | 2.6535 | 2.6832 | 2.6337 | 2.6535 | 2.6535 | -0.05 (-1.83%) | 1,046,158 |
| 14 Aug 2019 | MYR | 2.7129 | 2.7129 | 2.6634 | 2.703 | 2.703 | -0.01 (-0.36%) | 564,994 |
| 13 Aug 2019 | MYR | 2.6337 | 2.7228 | 2.5941 | 2.7129 | 2.7129 | +0.079 (+3.01%) | 1,054,743 |
| 9 Aug 2019 | MYR | 2.6436 | 2.6535 | 2.604 | 2.6337 | 2.6337 | -0.01 (-0.37%) | 139,582 |
| 8 Aug 2019 | MYR | 2.5743 | 2.6436 | 2.5743 | 2.6436 | 2.6436 | +0.089 (+3.49%) | 193,819 |
| 7 Aug 2019 | MYR | 2.5842 | 2.6337 | 2.5545 | 2.5545 | 2.5545 | -0.02 (-0.77%) | 635,391 |
| 6 Aug 2019 | MYR | 2.4753 | 2.5743 | 2.4555 | 2.5743 | 2.5743 | +0.079 (+3.17%) | 472,680 |
| 5 Aug 2019 | MYR | 2.6238 | 2.6337 | 2.4852 | 2.4951 | 2.4951 | -0.129 (-4.91%) | 1,571,762 |
| 2 Aug 2019 | MYR | 2.6535 | 2.6535 | 2.6238 | 2.6238 | 2.6238 | -0.03 (-1.12%) | 223,109 |
| 1 Aug 2019 | MYR | 2.6535 | 2.6535 | 2.6238 | 2.6535 | 2.6535 | 0.0 (0.0%) | 148,470 |
| 31 Jul 2019 | MYR | 2.6436 | 2.6535 | 2.6238 | 2.6535 | 2.6535 | 0.0 (0.0%) | 923,241 |
