| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
| 22 Jan 2020 | MYR | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 75,800 |
| 21 Jan 2020 | MYR | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 57,600 |
| 20 Jan 2020 | MYR | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -0.08 (-4.15%) | 68,400 |
| 17 Jan 2020 | MYR | 1.9 | 1.95 | 1.8 | 1.93 | 1.93 | +0.04 (+2.12%) | 307,600 |
| 16 Jan 2020 | MYR | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -0.09 (-4.55%) | 29,900 |
| 15 Jan 2020 | MYR | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 58,000 |
| 14 Jan 2020 | MYR | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 118,800 |
| 13 Jan 2020 | MYR | 2 | 2.01 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 281,100 |
| 10 Jan 2020 | MYR | 1.96 | 2 | 1.92 | 2 | 2 | +0.04 (+2.04%) | 65,500 |
| 9 Jan 2020 | MYR | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | +0.02 (+1.03%) | 36,200 |
| 8 Jan 2020 | MYR | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -0.07 (-3.48%) | 253,800 |
| 7 Jan 2020 | MYR | 2 | 2.03 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 58,700 |
| 6 Jan 2020 | MYR | 2.03 | 2.03 | 1.97 | 2 | 2 | -0.07 (-3.38%) | 68,700 |
| 3 Jan 2020 | MYR | 2.09 | 2.1 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 91,200 |
| 2 Jan 2020 | MYR | 2.12 | 2.12 | 2.04 | 2.07 | 2.07 | -0.06 (-2.82%) | 132,000 |
| 31 Dec 2019 | MYR | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 112,000 |
| 30 Dec 2019 | MYR | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | +0.11 (+5.42%) | 293,400 |
| 27 Dec 2019 | MYR | 1.95 | 2.05 | 1.95 | 2.03 | 2.03 | +0.03 (+1.50%) | 222,200 |
| 26 Dec 2019 | MYR | 2 | 2 | 2 | 2 | 2 | -0.01 (-0.50%) | 117,100 |
| 24 Dec 2019 | MYR | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | MYR | 2 | 2.02 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 50,700 |
| 20 Dec 2019 | MYR | 1.98 | 2.05 | 1.98 | 2 | 2 | +0.04 (+2.04%) | 279,500 |
| 19 Dec 2019 | MYR | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 73,600 |
| 18 Dec 2019 | MYR | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 31,400 |
| 17 Dec 2019 | MYR | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 69,900 |
| 16 Dec 2019 | MYR | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 88,200 |
| 13 Dec 2019 | MYR | 2 | 2 | 1.96 | 1.96 | 1.96 | -0.07 (-3.45%) | 31,000 |
| 12 Dec 2019 | MYR | 1.97 | 2.03 | 1.95 | 2.03 | 2.03 | +0.05 (+2.53%) | 233,200 |
| 11 Dec 2019 | MYR | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | -0.02 (-1%) | 272,600 |
