| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | MYR | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 46,100 |
| 5 Mar 2020 | MYR | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | +0.08 (+5.30%) | 186,200 |
| 4 Mar 2020 | MYR | 1.5 | 1.56 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 63,700 |
| 3 Mar 2020 | MYR | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 286,900 |
| 2 Mar 2020 | MYR | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 129,200 |
| 28 Feb 2020 | MYR | 1.67 | 1.67 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 77,600 |
| 27 Feb 2020 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 66,100 |
| 26 Feb 2020 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 282,100 |
| 25 Feb 2020 | MYR | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 20,400 |
| 24 Feb 2020 | MYR | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 72,200 |
| 21 Feb 2020 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 120,700 |
| 20 Feb 2020 | MYR | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.03 (+1.81%) | 87,100 |
| 19 Feb 2020 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 5,000 |
| 18 Feb 2020 | MYR | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 24,200 |
| 17 Feb 2020 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 132,800 |
| 14 Feb 2020 | MYR | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 63,200 |
| 13 Feb 2020 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 40,600 |
| 12 Feb 2020 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 6,600 |
| 11 Feb 2020 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 40,500 |
| 10 Feb 2020 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 10,300 |
| 7 Feb 2020 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 40,700 |
| 6 Feb 2020 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | +0.03 (+1.75%) | 80,400 |
| 5 Feb 2020 | MYR | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | +0.07 (+4.27%) | 102,400 |
| 4 Feb 2020 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 15,200 |
| 3 Feb 2020 | MYR | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 56,600 |
| 31 Jan 2020 | MYR | 1.7 | 1.72 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 96,500 |
| 30 Jan 2020 | MYR | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.09 (-5.06%) | 13,400 |
| 29 Jan 2020 | MYR | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 43,200 |
| 28 Jan 2020 | MYR | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -0.1 (-5.35%) | 110,900 |
| 24 Jan 2020 | MYR | 1.85 | 1.87 | 1.8 | 1.87 | 1.87 | -0.01 (-0.53%) | 72,500 |
