| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | MYR | 0.995 | 1.01 | 0.995 | 1.01 | 1.01 | +0.015 (+1.51%) | 825,400 |
| 22 Jan 2020 | MYR | 0.99 | 1 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 512,000 |
| 21 Jan 2020 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 620,100 |
| 20 Jan 2020 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 280,000 |
| 17 Jan 2020 | MYR | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 1,253,600 |
| 16 Jan 2020 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 509,600 |
| 15 Jan 2020 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,055,900 |
| 14 Jan 2020 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 303,300 |
| 13 Jan 2020 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 339,200 |
| 10 Jan 2020 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 539,600 |
| 9 Jan 2020 | MYR | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.015 (+1.51%) | 536,600 |
| 8 Jan 2020 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.035 (-3.40%) | 1,769,600 |
| 7 Jan 2020 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 484,900 |
| 6 Jan 2020 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 676,900 |
| 3 Jan 2020 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 367,600 |
| 2 Jan 2020 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 353,800 |
| 31 Dec 2019 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,239,000 |
| 30 Dec 2019 | MYR | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,321,400 |
| 27 Dec 2019 | MYR | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 576,800 |
| 26 Dec 2019 | MYR | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 735,200 |
| 24 Dec 2019 | MYR | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,874,400 |
| 23 Dec 2019 | MYR | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,449,700 |
| 20 Dec 2019 | MYR | 0.98 | 0.99 | 0.975 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,474,500 |
| 19 Dec 2019 | MYR | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 2,485,200 |
| 18 Dec 2019 | MYR | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 864,100 |
| 17 Dec 2019 | MYR | 0.94 | 0.94 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 247,500 |
| 16 Dec 2019 | MYR | 0.935 | 0.945 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 154,700 |
| 13 Dec 2019 | MYR | 0.94 | 0.945 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 574,900 |
| 12 Dec 2019 | MYR | 0.945 | 0.945 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 188,700 |
| 11 Dec 2019 | MYR | 0.935 | 0.94 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 267,600 |
