| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | MYR | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | +0.04 (+2.40%) | 1,682,200 |
| 16 Apr 2020 | MYR | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 3,265,900 |
| 15 Apr 2020 | MYR | 1.62 | 1.68 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 3,104,600 |
| 14 Apr 2020 | MYR | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 6,817,500 |
| 13 Apr 2020 | MYR | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 2,335,600 |
| 10 Apr 2020 | MYR | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,007,900 |
| 9 Apr 2020 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,349,900 |
| 8 Apr 2020 | MYR | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 5,929,300 |
| 7 Apr 2020 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,353,800 |
| 6 Apr 2020 | MYR | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 2,426,100 |
| 3 Apr 2020 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,232,000 |
| 2 Apr 2020 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,328,600 |
| 1 Apr 2020 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,514,400 |
| 31 Mar 2020 | MYR | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,000,600 |
| 30 Mar 2020 | MYR | 1.69 | 1.69 | 1.59 | 1.6 | 1.6 | -0.09 (-5.33%) | 1,758,800 |
| 27 Mar 2020 | MYR | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 779,600 |
| 26 Mar 2020 | MYR | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | +0.07 (+4.27%) | 2,019,200 |
| 25 Mar 2020 | MYR | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 5,311,200 |
| 24 Mar 2020 | MYR | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 5,754,200 |
| 23 Mar 2020 | MYR | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -0.06 (-3.73%) | 5,977,600 |
| 20 Mar 2020 | MYR | 1.56 | 1.7 | 1.56 | 1.61 | 1.61 | +0.04 (+2.55%) | 4,259,400 |
| 19 Mar 2020 | MYR | 1.64 | 1.64 | 1.53 | 1.57 | 1.57 | -0.08 (-4.85%) | 7,814,100 |
| 18 Mar 2020 | MYR | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 5,583,400 |
| 17 Mar 2020 | MYR | 1.55 | 1.63 | 1.43 | 1.62 | 1.62 | +0.01 (+0.62%) | 8,960,400 |
| 16 Mar 2020 | MYR | 1.82 | 1.82 | 1.48 | 1.61 | 1.61 | -0.24 (-12.97%) | 12,064,500 |
| 13 Mar 2020 | MYR | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -0.05 (-2.63%) | 7,973,600 |
| 12 Mar 2020 | MYR | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 6,589,600 |
| 11 Mar 2020 | MYR | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 3,435,700 |
| 10 Mar 2020 | MYR | 1.9 | 1.94 | 1.89 | 1.92 | 1.92 | -0.02 (-1.03%) | 5,659,000 |
| 9 Mar 2020 | MYR | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,894,600 |
