| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | MYR | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,746,000 |
| 21 Jan 2020 | MYR | 1.97 | 2.05 | 1.96 | 2.01 | 2.01 | +0.05 (+2.55%) | 4,831,400 |
| 20 Jan 2020 | MYR | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 1,434,600 |
| 17 Jan 2020 | MYR | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 1,836,100 |
| 16 Jan 2020 | MYR | 1.91 | 2 | 1.9 | 1.94 | 1.94 | +0.05 (+2.65%) | 5,578,200 |
| 15 Jan 2020 | MYR | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 670,300 |
| 14 Jan 2020 | MYR | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 1,828,600 |
| 13 Jan 2020 | MYR | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | +0.08 (+4.37%) | 3,149,600 |
| 10 Jan 2020 | MYR | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 760,200 |
| 9 Jan 2020 | MYR | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | +0.05 (+2.79%) | 1,274,300 |
| 8 Jan 2020 | MYR | 1.86 | 1.87 | 1.72 | 1.79 | 1.79 | -0.09 (-4.79%) | 5,461,200 |
| 7 Jan 2020 | MYR | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 677,600 |
| 6 Jan 2020 | MYR | 1.89 | 1.9 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,579,200 |
| 3 Jan 2020 | MYR | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 2,220,100 |
| 2 Jan 2020 | MYR | 1.92 | 1.95 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,395,800 |
| 31 Dec 2019 | MYR | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,724,100 |
| 30 Dec 2019 | MYR | 1.9 | 1.95 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 2,525,200 |
| 27 Dec 2019 | MYR | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,177,900 |
| 26 Dec 2019 | MYR | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,371,000 |
| 24 Dec 2019 | MYR | 1.94 | 1.94 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,181,100 |
| 23 Dec 2019 | MYR | 1.84 | 1.92 | 1.79 | 1.92 | 1.92 | +0.08 (+4.35%) | 2,047,800 |
| 20 Dec 2019 | MYR | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 769,700 |
| 19 Dec 2019 | MYR | 1.88 | 1.91 | 1.82 | 1.85 | 1.85 | -0.03 (-1.60%) | 2,430,500 |
| 18 Dec 2019 | MYR | 1.9 | 1.94 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,442,400 |
| 17 Dec 2019 | MYR | 1.95 | 1.97 | 1.87 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,018,200 |
| 16 Dec 2019 | MYR | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,857,400 |
| 13 Dec 2019 | MYR | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | +0.07 (+3.78%) | 3,936,500 |
| 12 Dec 2019 | MYR | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,363,900 |
| 11 Dec 2019 | MYR | 1.85 | 1.85 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,083,300 |
| 10 Dec 2019 | MYR | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,708,300 |
