| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2020 | MYR | 6.88 | 7.05 | 6.88 | 6.89 | 6.89 | +0.19 (+2.84%) | 5,026,000 |
| 5 Jun 2020 | MYR | 6.97 | 6.97 | 6.7 | 6.7 | 6.7 | -0.27 (-3.87%) | 3,349,400 |
| 4 Jun 2020 | MYR | 6.56 | 7.03 | 6.54 | 6.97 | 6.97 | +0.44 (+6.74%) | 9,083,000 |
| 3 Jun 2020 | MYR | 6.29 | 6.64 | 6.28 | 6.53 | 6.53 | +0.23 (+3.65%) | 6,556,500 |
| 2 Jun 2020 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
| 29 May 2020 | MYR | 6.19 | 6.43 | 6.08 | 6.3 | 6.3 | +0.11 (+1.78%) | 12,318,300 |
| 28 May 2020 | MYR | 6.06 | 6.47 | 6.04 | 6.19 | 6.19 | +0.14 (+2.31%) | 5,519,900 |
| 27 May 2020 | MYR | 5.81 | 6.16 | 5.71 | 6.05 | 6.05 | +0.15 (+2.54%) | 4,508,900 |
| 22 May 2020 | MYR | 6.13 | 6.13 | 5.88 | 5.9 | 5.9 | -0.27 (-4.38%) | 3,443,800 |
| 21 May 2020 | MYR | 5.84 | 6.17 | 5.8 | 6.17 | 6.17 | +0.33 (+5.65%) | 3,976,700 |
| 20 May 2020 | MYR | 5.84 | 5.87 | 5.67 | 5.84 | 5.84 | 0.0 (0.0%) | 4,965,100 |
| 19 May 2020 | MYR | 5.7 | 5.97 | 5.7 | 5.84 | 5.84 | +0.28 (+5.04%) | 5,586,300 |
| 18 May 2020 | MYR | 5.66 | 5.79 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 3,607,800 |
| 15 May 2020 | MYR | 5.42 | 5.64 | 5.37 | 5.56 | 5.56 | +0.16 (+2.96%) | 2,985,000 |
| 14 May 2020 | MYR | 5.38 | 5.44 | 5.26 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,221,600 |
| 13 May 2020 | MYR | 5.41 | 5.46 | 5.38 | 5.42 | 5.42 | +0.02 (+0.37%) | 1,989,700 |
| 12 May 2020 | MYR | 5.48 | 5.56 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 3,605,700 |
| 8 May 2020 | MYR | 5.49 | 5.59 | 5.48 | 5.48 | 5.48 | +0.01 (+0.18%) | 4,134,900 |
| 6 May 2020 | MYR | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | -0.03 (-0.55%) | 2,846,700 |
| 5 May 2020 | MYR | 5.45 | 5.6 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 3,228,000 |
| 4 May 2020 | MYR | 5.53 | 5.53 | 5.4 | 5.4 | 5.4 | -0.2 (-3.57%) | 3,160,300 |
| 30 Apr 2020 | MYR | 5.19 | 5.6 | 5.19 | 5.6 | 5.6 | +0.46 (+8.95%) | 8,029,300 |
| 29 Apr 2020 | MYR | 5.1 | 5.33 | 5.1 | 5.14 | 5.14 | +0.05 (+0.98%) | 1,959,500 |
| 28 Apr 2020 | MYR | 5.24 | 5.27 | 5.08 | 5.09 | 5.09 | -0.17 (-3.23%) | 3,492,400 |
| 27 Apr 2020 | MYR | 5.27 | 5.3 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 1,993,800 |
| 24 Apr 2020 | MYR | 5.39 | 5.39 | 5.22 | 5.27 | 5.27 | -0.12 (-2.23%) | 3,908,800 |
| 23 Apr 2020 | MYR | 5.45 | 5.55 | 5.32 | 5.39 | 5.39 | 0.0 (0.0%) | 3,185,400 |
| 22 Apr 2020 | MYR | 5.16 | 5.46 | 5.05 | 5.39 | 5.39 | +0.09 (+1.70%) | 6,057,300 |
| 21 Apr 2020 | MYR | 5.69 | 5.69 | 5.3 | 5.3 | 5.3 | -0.42 (-7.34%) | 6,559,000 |
| 20 Apr 2020 | MYR | 5.69 | 5.89 | 5.69 | 5.72 | 5.72 | +0.07 (+1.24%) | 6,664,500 |
