| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | MYR | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 635,600 |
| 28 Feb 2020 | MYR | 1.4 | 1.4 | 1.33 | 1.34 | 1.34 | -0.14 (-9.46%) | 1,381,800 |
| 27 Feb 2020 | MYR | 1.54 | 1.55 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 292,000 |
| 26 Feb 2020 | MYR | 1.5 | 1.6 | 1.5 | 1.55 | 1.55 | +0.06 (+4.03%) | 1,313,000 |
| 25 Feb 2020 | MYR | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 329,900 |
| 24 Feb 2020 | MYR | 1.51 | 1.55 | 1.45 | 1.55 | 1.55 | -0.03 (-1.90%) | 586,500 |
| 21 Feb 2020 | MYR | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 606,800 |
| 20 Feb 2020 | MYR | 1.57 | 1.66 | 1.57 | 1.62 | 1.62 | +0.08 (+5.19%) | 2,304,200 |
| 19 Feb 2020 | MYR | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | +0.1 (+6.94%) | 1,132,800 |
| 18 Feb 2020 | MYR | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 366,400 |
| 17 Feb 2020 | MYR | 1.4 | 1.46 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 920,900 |
| 14 Feb 2020 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 50,500 |
| 13 Feb 2020 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,000 |
| 12 Feb 2020 | MYR | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 96,800 |
| 11 Feb 2020 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 93,900 |
| 10 Feb 2020 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 29,800 |
| 7 Feb 2020 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 51,700 |
| 6 Feb 2020 | MYR | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 68,300 |
| 5 Feb 2020 | MYR | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 55,400 |
| 4 Feb 2020 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 72,200 |
| 3 Feb 2020 | MYR | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | -0.03 (-2.24%) | 181,300 |
| 31 Jan 2020 | MYR | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 357,500 |
| 30 Jan 2020 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 31,300 |
| 29 Jan 2020 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 61,300 |
| 28 Jan 2020 | MYR | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 233,300 |
| 24 Jan 2020 | MYR | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 13,500 |
| 23 Jan 2020 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 61,000 |
| 22 Jan 2020 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 97,000 |
| 21 Jan 2020 | MYR | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 96,600 |
| 20 Jan 2020 | MYR | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 161,600 |
