| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | MYR | 1.5733 | 1.58 | 1.5333 | 1.54 | 1.54 | -0.053 (-3.35%) | 3,208,950 |
| 24 Oct 2019 | MYR | 1.6133 | 1.6133 | 1.5933 | 1.5933 | 1.5933 | -0.007 (-0.42%) | 1,105,050 |
| 23 Oct 2019 | MYR | 1.5867 | 1.6133 | 1.5733 | 1.6 | 1.6 | +0.013 (+0.84%) | 899,250 |
| 22 Oct 2019 | MYR | 1.6 | 1.6333 | 1.5867 | 1.5867 | 1.5867 | -0.02 (-1.24%) | 2,015,400 |
| 21 Oct 2019 | MYR | 1.62 | 1.64 | 1.5933 | 1.6067 | 1.6067 | 0.0 (0.0%) | 2,020,800 |
| 18 Oct 2019 | MYR | 1.5867 | 1.62 | 1.5733 | 1.6067 | 1.6067 | +0.027 (+1.69%) | 2,272,650 |
| 17 Oct 2019 | MYR | 1.5267 | 1.58 | 1.5267 | 1.58 | 1.58 | +0.053 (+3.49%) | 1,357,500 |
| 16 Oct 2019 | MYR | 1.6067 | 1.6267 | 1.52 | 1.5267 | 1.5267 | -0.073 (-4.58%) | 4,251,600 |
| 15 Oct 2019 | MYR | 1.66 | 1.6667 | 1.6 | 1.6 | 1.6 | -0.047 (-2.84%) | 4,061,850 |
| 14 Oct 2019 | MYR | 1.62 | 1.6467 | 1.6 | 1.6467 | 1.6467 | +0.04 (+2.49%) | 3,657,450 |
| 11 Oct 2019 | MYR | 1.5867 | 1.6133 | 1.58 | 1.6067 | 1.6067 | +0.027 (+1.69%) | 2,588,550 |
| 10 Oct 2019 | MYR | 1.5867 | 1.6133 | 1.5667 | 1.58 | 1.58 | 0.0 (0.0%) | 3,204,150 |
| 9 Oct 2019 | MYR | 1.62 | 1.6467 | 1.56 | 1.58 | 1.58 | -0.027 (-1.66%) | 5,342,400 |
| 8 Oct 2019 | MYR | 1.5267 | 1.6267 | 1.4933 | 1.6067 | 1.6067 | +0.093 (+6.17%) | 11,179,200 |
| 7 Oct 2019 | MYR | 1.54 | 1.58 | 1.5067 | 1.5133 | 1.5133 | -0.02 (-1.30%) | 3,787,950 |
| 4 Oct 2019 | MYR | 1.48 | 1.5333 | 1.48 | 1.5333 | 1.5333 | +0.053 (+3.60%) | 5,076,000 |
| 3 Oct 2019 | MYR | 1.4533 | 1.4867 | 1.4333 | 1.48 | 1.48 | +0.013 (+0.91%) | 3,484,650 |
| 2 Oct 2019 | MYR | 1.42 | 1.4933 | 1.42 | 1.4667 | 1.4667 | +0.027 (+1.85%) | 5,021,550 |
| 1 Oct 2019 | MYR | 1.3933 | 1.44 | 1.3933 | 1.44 | 1.44 | +0.04 (+2.86%) | 1,279,350 |
| 30 Sep 2019 | MYR | 1.42 | 1.4267 | 1.3867 | 1.4 | 1.4 | -0.027 (-1.87%) | 1,486,350 |
| 27 Sep 2019 | MYR | 1.4 | 1.4267 | 1.4 | 1.4267 | 1.4267 | +0.02 (+1.42%) | 1,580,100 |
| 26 Sep 2019 | MYR | 1.4 | 1.4333 | 1.3867 | 1.4067 | 1.4067 | +0.02 (+1.44%) | 4,215,750 |
| 25 Sep 2019 | MYR | 1.4133 | 1.4133 | 1.38 | 1.3867 | 1.3867 | -0.027 (-1.88%) | 1,788,150 |
| 24 Sep 2019 | MYR | 1.3867 | 1.44 | 1.3667 | 1.4133 | 1.4133 | +0.033 (+2.41%) | 3,055,050 |
| 23 Sep 2019 | MYR | 1.42 | 1.4467 | 1.3733 | 1.38 | 1.38 | -0.047 (-3.27%) | 2,196,600 |
| 20 Sep 2019 | MYR | 1.44 | 1.48 | 1.42 | 1.4267 | 1.4267 | -0.02 (-1.38%) | 2,997,600 |
| 19 Sep 2019 | MYR | 1.44 | 1.5 | 1.42 | 1.4467 | 1.4467 | +0.007 (+0.47%) | 6,590,850 |
| 18 Sep 2019 | MYR | 1.42 | 1.4467 | 1.3933 | 1.44 | 1.44 | +0.027 (+1.89%) | 5,105,250 |
| 17 Sep 2019 | MYR | 1.38 | 1.4133 | 1.3467 | 1.4133 | 1.4133 | +0.047 (+3.41%) | 3,773,400 |
| 13 Sep 2019 | MYR | 1.3533 | 1.3933 | 1.3467 | 1.3667 | 1.3667 | +0.02 (+1.49%) | 3,925,950 |
