| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | MYR | 2.4 | 2.41 | 2.31 | 2.37 | 2.37 | -0.01 (-0.42%) | 5,143,100 |
| 4 Jun 2020 | MYR | 2.37 | 2.43 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 2,760,400 |
| 3 Jun 2020 | MYR | 2.43 | 2.54 | 2.37 | 2.37 | 2.37 | -0.06 (-2.47%) | 9,989,300 |
| 2 Jun 2020 | MYR | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
| 29 May 2020 | MYR | 2.44 | 2.48 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 2,028,300 |
| 28 May 2020 | MYR | 2.46 | 2.48 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 2,369,900 |
| 27 May 2020 | MYR | 2.42 | 2.47 | 2.39 | 2.46 | 2.46 | +0.08 (+3.36%) | 3,428,100 |
| 22 May 2020 | MYR | 2.41 | 2.46 | 2.34 | 2.38 | 2.38 | -0.05 (-2.06%) | 5,161,900 |
| 21 May 2020 | MYR | 2.45 | 2.54 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 6,349,500 |
| 20 May 2020 | MYR | 2.3 | 2.46 | 2.29 | 2.42 | 2.42 | +0.13 (+5.68%) | 11,090,200 |
| 19 May 2020 | MYR | 2.34 | 2.36 | 2.24 | 2.29 | 2.29 | +0.05 (+2.23%) | 11,268,300 |
| 18 May 2020 | MYR | 2.31 | 2.33 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 4,270,900 |
| 15 May 2020 | MYR | 2.32 | 2.34 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,384,500 |
| 14 May 2020 | MYR | 2.34 | 2.38 | 2.2 | 2.28 | 2.28 | -0.08 (-3.39%) | 3,810,200 |
| 13 May 2020 | MYR | 2.38 | 2.44 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 2,501,600 |
| 12 May 2020 | MYR | 2.35 | 2.39 | 2.32 | 2.39 | 2.39 | +0.06 (+2.58%) | 2,664,000 |
| 8 May 2020 | MYR | 2.3 | 2.34 | 2.26 | 2.33 | 2.33 | +0.08 (+3.56%) | 4,751,800 |
| 6 May 2020 | MYR | 2.24 | 2.32 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 3,870,100 |
| 5 May 2020 | MYR | 2.24 | 2.26 | 2.2 | 2.24 | 2.24 | +0.05 (+2.28%) | 2,917,800 |
| 4 May 2020 | MYR | 2.2 | 2.25 | 2.16 | 2.19 | 2.19 | -0.09 (-3.95%) | 6,132,700 |
| 30 Apr 2020 | MYR | 2.3 | 2.37 | 2.26 | 2.28 | 2.28 | +0.06 (+2.70%) | 7,442,500 |
| 29 Apr 2020 | MYR | 2.03 | 2.26 | 2.03 | 2.22 | 2.22 | +0.21 (+10.45%) | 10,348,400 |
| 28 Apr 2020 | MYR | 2.05 | 2.06 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,466,900 |
| 27 Apr 2020 | MYR | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 1,655,100 |
| 24 Apr 2020 | MYR | 2.02 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 1,292,900 |
| 23 Apr 2020 | MYR | 2.09 | 2.11 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 2,911,700 |
| 22 Apr 2020 | MYR | 1.97 | 2.07 | 1.96 | 2.07 | 2.07 | +0.05 (+2.48%) | 3,170,600 |
| 21 Apr 2020 | MYR | 2.11 | 2.13 | 1.96 | 2.02 | 2.02 | -0.1 (-4.72%) | 4,855,600 |
| 20 Apr 2020 | MYR | 2.17 | 2.2 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 4,980,900 |
| 17 Apr 2020 | MYR | 2.19 | 2.22 | 2.12 | 2.13 | 2.13 | +0.02 (+0.95%) | 9,562,100 |
