| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | MYR | 12.08 | 12.34 | 11.84 | 11.94 | 11.94 | -0.1 (-0.83%) | 1,422,400 |
| 22 Jan 2020 | MYR | 11.98 | 12.36 | 11.82 | 12.04 | 12.04 | +0.06 (+0.50%) | 2,307,000 |
| 21 Jan 2020 | MYR | 12.7 | 12.7 | 11.7 | 11.98 | 11.98 | -0.72 (-5.67%) | 3,185,800 |
| 20 Jan 2020 | MYR | 13.7 | 13.72 | 12.62 | 12.7 | 12.7 | -1 (-7.30%) | 3,275,200 |
| 17 Jan 2020 | MYR | 14.04 | 14.16 | 13.62 | 13.7 | 13.7 | -0.34 (-2.42%) | 1,205,400 |
| 16 Jan 2020 | MYR | 14.86 | 14.86 | 14.04 | 14.04 | 14.04 | -0.82 (-5.52%) | 2,150,300 |
| 15 Jan 2020 | MYR | 15.1 | 15.12 | 14.8 | 14.86 | 14.86 | -0.2 (-1.33%) | 377,700 |
| 14 Jan 2020 | MYR | 15.1 | 15.2 | 15.02 | 15.06 | 15.06 | -0.08 (-0.53%) | 210,600 |
| 13 Jan 2020 | MYR | 15.16 | 15.16 | 15.06 | 15.14 | 15.14 | -0.02 (-0.13%) | 186,600 |
| 10 Jan 2020 | MYR | 15.3 | 15.3 | 15.08 | 15.16 | 15.16 | -0.06 (-0.39%) | 293,600 |
| 9 Jan 2020 | MYR | 15 | 15.22 | 15 | 15.22 | 15.22 | +0.22 (+1.47%) | 193,100 |
| 8 Jan 2020 | MYR | 15.12 | 15.16 | 15 | 15 | 15 | -0.16 (-1.06%) | 191,100 |
| 7 Jan 2020 | MYR | 15.12 | 15.2 | 15.12 | 15.16 | 15.16 | +0.02 (+0.13%) | 168,200 |
| 6 Jan 2020 | MYR | 15.2 | 15.2 | 14.92 | 15.14 | 15.14 | -0.04 (-0.26%) | 151,800 |
| 3 Jan 2020 | MYR | 15.3 | 15.32 | 15.02 | 15.18 | 15.18 | -0.02 (-0.13%) | 190,800 |
| 2 Jan 2020 | MYR | 15.2 | 15.22 | 15.12 | 15.2 | 15.2 | +0.12 (+0.80%) | 955,400 |
| 31 Dec 2019 | MYR | 15.52 | 15.6 | 15.08 | 15.08 | 15.08 | -0.36 (-2.33%) | 331,600 |
| 30 Dec 2019 | MYR | 15.36 | 15.64 | 15.36 | 15.44 | 15.44 | +0.14 (+0.92%) | 168,800 |
| 27 Dec 2019 | MYR | 15.4 | 15.4 | 15.3 | 15.3 | 15.3 | -0.04 (-0.26%) | 75,100 |
| 26 Dec 2019 | MYR | 15.32 | 15.5 | 15.16 | 15.34 | 15.34 | +0.04 (+0.26%) | 36,300 |
| 24 Dec 2019 | MYR | 15.5 | 15.66 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 82,200 |
| 23 Dec 2019 | MYR | 15.04 | 15.58 | 14.9 | 15.5 | 15.5 | +0.46 (+3.06%) | 218,700 |
| 20 Dec 2019 | MYR | 14.8 | 15.2 | 14.78 | 15.04 | 15.04 | +0.1 (+0.67%) | 291,600 |
| 19 Dec 2019 | MYR | 15.02 | 15.02 | 14.74 | 14.94 | 14.94 | -0.12 (-0.80%) | 333,500 |
| 18 Dec 2019 | MYR | 15.4 | 15.4 | 15 | 15.06 | 15.06 | -0.3 (-1.95%) | 289,200 |
| 17 Dec 2019 | MYR | 14.68 | 15.54 | 14.6 | 15.36 | 15.36 | +0.78 (+5.35%) | 1,487,600 |
| 16 Dec 2019 | MYR | 14.62 | 14.7 | 14.54 | 14.58 | 14.58 | -0.04 (-0.27%) | 287,300 |
| 13 Dec 2019 | MYR | 15.08 | 15.08 | 14.6 | 14.62 | 14.62 | -0.28 (-1.88%) | 676,700 |
| 12 Dec 2019 | MYR | 15.1 | 15.26 | 14.86 | 14.9 | 14.9 | -0.2 (-1.32%) | 503,500 |
| 11 Dec 2019 | MYR | 15.5 | 15.5 | 15.1 | 15.1 | 15.1 | -0.3 (-1.95%) | 607,300 |
