| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2019 | MYR | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.035 (-3.52%) | 272,300 |
| 1 Nov 2019 | MYR | 1.02 | 1.02 | 0.99 | 0.995 | 0.995 | -0.025 (-2.45%) | 34,500 |
| 31 Oct 2019 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 15,000 |
| 30 Oct 2019 | MYR | 1.01 | 1.01 | 0.985 | 1.01 | 1.01 | 0.0 (0.0%) | 619,500 |
| 29 Oct 2019 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 250,700 |
| 25 Oct 2019 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 122,200 |
| 24 Oct 2019 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 277,700 |
| 23 Oct 2019 | MYR | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 586,100 |
| 22 Oct 2019 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 577,800 |
| 21 Oct 2019 | MYR | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 563,700 |
| 18 Oct 2019 | MYR | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 357,600 |
| 17 Oct 2019 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 225,100 |
| 16 Oct 2019 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 395,400 |
| 15 Oct 2019 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 365,800 |
| 14 Oct 2019 | MYR | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 401,200 |
| 11 Oct 2019 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 359,100 |
| 10 Oct 2019 | MYR | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,950,900 |
| 9 Oct 2019 | MYR | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 408,300 |
| 8 Oct 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 169,000 |
| 7 Oct 2019 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 573,100 |
| 4 Oct 2019 | MYR | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 410,700 |
| 3 Oct 2019 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 331,100 |
| 2 Oct 2019 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 669,000 |
| 1 Oct 2019 | MYR | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 87,100 |
| 30 Sep 2019 | MYR | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 278,600 |
| 27 Sep 2019 | MYR | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,463,200 |
| 26 Sep 2019 | MYR | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 494,100 |
| 25 Sep 2019 | MYR | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | +0.06 (+5.88%) | 3,309,700 |
| 24 Sep 2019 | MYR | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 562,400 |
| 23 Sep 2019 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 302,000 |
