| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | MYR | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 81,400 |
| 21 Oct 2019 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 91,700 |
| 18 Oct 2019 | MYR | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | +0.06 (+3.82%) | 283,600 |
| 17 Oct 2019 | MYR | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 28,300 |
| 16 Oct 2019 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 68,800 |
| 15 Oct 2019 | MYR | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 90,100 |
| 14 Oct 2019 | MYR | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 117,500 |
| 11 Oct 2019 | MYR | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 170,000 |
| 10 Oct 2019 | MYR | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 46,900 |
| 9 Oct 2019 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 15,500 |
| 8 Oct 2019 | MYR | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 60,500 |
| 7 Oct 2019 | MYR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 69,600 |
| 4 Oct 2019 | MYR | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 58,500 |
| 3 Oct 2019 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 25,000 |
| 2 Oct 2019 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 12,800 |
| 1 Oct 2019 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 115,600 |
| 30 Sep 2019 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 91,700 |
| 27 Sep 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 33,400 |
| 26 Sep 2019 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 11,100 |
| 25 Sep 2019 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 40,500 |
| 24 Sep 2019 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 15,400 |
| 23 Sep 2019 | MYR | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | +0.03 (+1.91%) | 28,600 |
| 20 Sep 2019 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 89,300 |
| 19 Sep 2019 | MYR | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 131,400 |
| 18 Sep 2019 | MYR | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 219,300 |
| 17 Sep 2019 | MYR | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 117,200 |
| 13 Sep 2019 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 98,200 |
| 12 Sep 2019 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 50,900 |
| 11 Sep 2019 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 110,500 |
| 10 Sep 2019 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 41,200 |
