| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | MYR | 5.06 | 5.15 | 5.06 | 5.1 | 5.1 | +0.07 (+1.39%) | 9,433,700 |
| 16 Apr 2020 | MYR | 5.15 | 5.16 | 5.02 | 5.03 | 5.03 | -0.16 (-3.08%) | 7,391,800 |
| 15 Apr 2020 | MYR | 5 | 5.19 | 4.92 | 5.19 | 5.19 | +0.27 (+5.49%) | 9,228,000 |
| 14 Apr 2020 | MYR | 4.47 | 5 | 4.47 | 4.92 | 4.92 | +0.5 (+11.31%) | 4,543,500 |
| 13 Apr 2020 | MYR | 4.4 | 4.54 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,477,700 |
| 10 Apr 2020 | MYR | 4.4 | 4.45 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 4,996,600 |
| 9 Apr 2020 | MYR | 4.37 | 4.51 | 4.37 | 4.4 | 4.4 | +0.03 (+0.69%) | 5,664,700 |
| 8 Apr 2020 | MYR | 4.35 | 4.45 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 4,501,000 |
| 7 Apr 2020 | MYR | 4.38 | 4.45 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 5,916,600 |
| 6 Apr 2020 | MYR | 4.3 | 4.37 | 4.3 | 4.32 | 4.32 | +0.01 (+0.23%) | 6,056,400 |
| 3 Apr 2020 | MYR | 4.31 | 4.36 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,237,400 |
| 2 Apr 2020 | MYR | 4.32 | 4.32 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 3,231,300 |
| 1 Apr 2020 | MYR | 4.3 | 4.32 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,367,600 |
| 31 Mar 2020 | MYR | 4.42 | 4.48 | 4.27 | 4.32 | 4.32 | -0.02 (-0.46%) | 8,407,800 |
| 30 Mar 2020 | MYR | 4.4 | 4.4 | 4.29 | 4.34 | 4.34 | -0.06 (-1.36%) | 2,499,100 |
| 27 Mar 2020 | MYR | 4.45 | 4.57 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 3,355,000 |
| 26 Mar 2020 | MYR | 4.6 | 4.6 | 4.34 | 4.4 | 4.4 | -0.1 (-2.22%) | 3,705,700 |
| 25 Mar 2020 | MYR | 4.45 | 4.6 | 4.43 | 4.5 | 4.5 | +0.21 (+4.90%) | 5,469,100 |
| 24 Mar 2020 | MYR | 4.37 | 4.63 | 4.27 | 4.29 | 4.29 | -0.21 (-4.67%) | 7,289,800 |
| 23 Mar 2020 | MYR | 4.5 | 4.69 | 4.3 | 4.5 | 4.5 | -0.27 (-5.66%) | 2,858,300 |
| 20 Mar 2020 | MYR | 4 | 4.86 | 4 | 4.77 | 4.77 | +0.7 (+17.20%) | 4,793,400 |
| 19 Mar 2020 | MYR | 4.5 | 4.52 | 3.92 | 4.07 | 4.07 | -0.55 (-11.90%) | 5,022,300 |
| 18 Mar 2020 | MYR | 5 | 5.01 | 4.49 | 4.62 | 4.62 | -0.58 (-11.15%) | 2,956,400 |
| 17 Mar 2020 | MYR | 5.02 | 5.33 | 4.82 | 5.2 | 5.2 | -0.25 (-4.59%) | 6,564,300 |
| 16 Mar 2020 | MYR | 5.6 | 5.67 | 5.02 | 5.45 | 5.45 | -0.44 (-7.47%) | 5,774,300 |
| 13 Mar 2020 | MYR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
| 12 Mar 2020 | MYR | 5.89 | 6 | 5.58 | 5.89 | 5.89 | 0.0 (0.0%) | 6,232,300 |
| 11 Mar 2020 | MYR | 5.77 | 6.05 | 5.76 | 5.89 | 5.89 | +0.15 (+2.61%) | 4,317,500 |
| 10 Mar 2020 | MYR | 5.6 | 5.84 | 5.58 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,358,000 |
| 9 Mar 2020 | MYR | 6 | 6 | 5.73 | 5.76 | 5.76 | -0.25 (-4.16%) | 2,451,000 |
