| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | MYR | 0.3659 | 0.4146 | 0.361 | 0.4049 | 0.4049 | +0.039 (+10.66%) | 14,855,325 |
| 22 Jan 2020 | MYR | 0.361 | 0.3805 | 0.3561 | 0.3659 | 0.3659 | -0.01 (-2.58%) | 3,473,417 |
| 21 Jan 2020 | MYR | 0.3659 | 0.4 | 0.3463 | 0.3756 | 0.3756 | +0.015 (+4.04%) | 14,859,527 |
| 20 Jan 2020 | MYR | 0.2976 | 0.361 | 0.2976 | 0.361 | 0.361 | +0.063 (+21.30%) | 9,077,707 |
| 17 Jan 2020 | MYR | 0.3024 | 0.3024 | 0.2878 | 0.2976 | 0.2976 | -0.019 (-6.15%) | 3,838,010 |
| 16 Jan 2020 | MYR | 0.3171 | 0.322 | 0.2976 | 0.3171 | 0.3171 | 0.0 (0.0%) | 3,489,202 |
| 15 Jan 2020 | MYR | 0.2829 | 0.322 | 0.2829 | 0.3171 | 0.3171 | +0.024 (+8.34%) | 2,464,100 |
| 14 Jan 2020 | MYR | 0.3268 | 0.3268 | 0.2878 | 0.2927 | 0.2927 | -0.034 (-10.43%) | 995,070 |
| 13 Jan 2020 | MYR | 0.3171 | 0.3366 | 0.3122 | 0.3268 | 0.3268 | +0.019 (+6.35%) | 6,233,742 |
| 10 Jan 2020 | MYR | 0.2488 | 0.3171 | 0.2488 | 0.3073 | 0.3073 | +0.059 (+23.51%) | 5,349,782 |
| 9 Jan 2020 | MYR | 0.2488 | 0.2634 | 0.2439 | 0.2488 | 0.2488 | 0.0 (0.0%) | 320,107 |
| 8 Jan 2020 | MYR | 0.2585 | 0.2585 | 0.2488 | 0.2488 | 0.2488 | -0.01 (-3.75%) | 180,912 |
| 7 Jan 2020 | MYR | 0.2683 | 0.2683 | 0.2488 | 0.2585 | 0.2585 | -0.015 (-5.38%) | 301,965 |
| 6 Jan 2020 | MYR | 0.2585 | 0.2829 | 0.2585 | 0.2732 | 0.2732 | +0.015 (+5.69%) | 1,927,820 |
| 3 Jan 2020 | MYR | 0.2537 | 0.2634 | 0.2537 | 0.2585 | 0.2585 | +0.005 (+1.89%) | 124,025 |
| 2 Jan 2020 | MYR | 0.239 | 0.2585 | 0.239 | 0.2537 | 0.2537 | +0.019 (+8.33%) | 354,137 |
| 31 Dec 2019 | MYR | 0.2439 | 0.2439 | 0.2342 | 0.2342 | 0.2342 | -0.015 (-5.87%) | 111,520 |
| 30 Dec 2019 | MYR | 0.239 | 0.2488 | 0.2342 | 0.2488 | 0.2488 | +0.015 (+6.23%) | 92,352 |
| 27 Dec 2019 | MYR | 0.2342 | 0.2342 | 0.2293 | 0.2342 | 0.2342 | 0.0 (0.0%) | 256,352 |
| 26 Dec 2019 | MYR | 0.2293 | 0.2342 | 0.2293 | 0.2342 | 0.2342 | 0.0 (0.0%) | 114,697 |
| 24 Dec 2019 | MYR | 0.2342 | 0.2342 | 0.2342 | 0.2342 | 0.2342 | -0.005 (-2.01%) | 97,170 |
| 23 Dec 2019 | MYR | 0.2342 | 0.239 | 0.2342 | 0.239 | 0.239 | 0.0 (0.0%) | 136,427 |
| 20 Dec 2019 | MYR | 0.239 | 0.239 | 0.2342 | 0.239 | 0.239 | +0.005 (+2.05%) | 224,987 |
| 19 Dec 2019 | MYR | 0.239 | 0.239 | 0.2342 | 0.2342 | 0.2342 | -0.005 (-2.01%) | 29,725 |
| 18 Dec 2019 | MYR | 0.2585 | 0.2585 | 0.239 | 0.239 | 0.239 | -0.019 (-7.54%) | 288,230 |
| 17 Dec 2019 | MYR | 0.2293 | 0.2683 | 0.2293 | 0.2585 | 0.2585 | +0.024 (+10.38%) | 1,504,495 |
| 16 Dec 2019 | MYR | 0.2342 | 0.2342 | 0.2293 | 0.2342 | 0.2342 | -0.01 (-3.98%) | 58,527 |
| 13 Dec 2019 | MYR | 0.2537 | 0.2537 | 0.2439 | 0.2439 | 0.2439 | -0.005 (-1.97%) | 69,187 |
| 12 Dec 2019 | MYR | 0.2342 | 0.2537 | 0.2342 | 0.2488 | 0.2488 | -0.001 (-0.48%) | 287,102 |
| 11 Dec 2019 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.006 (+2.50%) | 0 |
