| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 69,400 |
| 6 Dec 2019 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 94,600 |
| 5 Dec 2019 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 64,200 |
| 4 Dec 2019 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 45,700 |
| 3 Dec 2019 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 79,500 |
| 2 Dec 2019 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 57,200 |
| 29 Nov 2019 | MYR | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 196,700 |
| 28 Nov 2019 | MYR | 0.4 | 0.415 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 420,500 |
| 27 Nov 2019 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 90,000 |
| 26 Nov 2019 | MYR | 0.415 | 0.44 | 0.395 | 0.395 | 0.395 | +0.015 (+3.95%) | 861,400 |
| 25 Nov 2019 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.05 (-11.63%) | 29,700 |
| 22 Nov 2019 | MYR | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | +0.05 (+13.16%) | 91,300 |
| 21 Nov 2019 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 127,800 |
| 20 Nov 2019 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 10,000 |
| 19 Nov 2019 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 6,000 |
| 18 Nov 2019 | MYR | 0.39 | 0.415 | 0.38 | 0.39 | 0.39 | -0.05 (-11.36%) | 422,600 |
| 15 Nov 2019 | MYR | 0.4 | 0.44 | 0.39 | 0.44 | 0.44 | +0.04 (+10%) | 45,000 |
| 14 Nov 2019 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 2,000 |
| 13 Nov 2019 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 22,000 |
| 12 Nov 2019 | MYR | 0.4 | 0.42 | 0.365 | 0.395 | 0.395 | -0.005 (-1.25%) | 58,600 |
| 11 Nov 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 121,100 |
| 8 Nov 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 21,000 |
| 7 Nov 2019 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 49,800 |
| 6 Nov 2019 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 6,000 |
| 5 Nov 2019 | MYR | 0.4 | 0.42 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 17,100 |
| 4 Nov 2019 | MYR | 0.36 | 0.43 | 0.36 | 0.42 | 0.42 | +0.03 (+7.69%) | 27,100 |
| 1 Nov 2019 | MYR | 0.4 | 0.43 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 31,700 |
| 31 Oct 2019 | MYR | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 12,600 |
| 30 Oct 2019 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 21,900 |
| 29 Oct 2019 | MYR | 0.47 | 0.47 | 0.385 | 0.39 | 0.39 | -0.08 (-17.02%) | 100,100 |
