| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2020 | MYR | 1.065 | 1.185 | 1.05 | 1.18 | 1.18 | +0.08 (+7.27%) | 23,834,200 |
| 9 Mar 2020 | MYR | 1.3 | 1.3 | 1.1 | 1.1 | 1.1 | -0.24 (-17.91%) | 25,095,200 |
| 6 Mar 2020 | MYR | 1.36 | 1.4 | 1.335 | 1.34 | 1.34 | +0.02 (+1.52%) | 19,374,600 |
| 5 Mar 2020 | MYR | 1.345 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 4,815,800 |
| 4 Mar 2020 | MYR | 1.315 | 1.355 | 1.295 | 1.33 | 1.33 | -0.005 (-0.37%) | 8,958,200 |
| 3 Mar 2020 | MYR | 1.43 | 1.43 | 1.31 | 1.335 | 1.335 | -0.035 (-2.55%) | 12,180,000 |
| 2 Mar 2020 | MYR | 1.285 | 1.385 | 1.215 | 1.37 | 1.37 | +0.085 (+6.61%) | 24,064,600 |
| 28 Feb 2020 | MYR | 1.32 | 1.36 | 1.255 | 1.285 | 1.285 | -0.09 (-6.55%) | 19,312,600 |
| 27 Feb 2020 | MYR | 1.445 | 1.445 | 1.295 | 1.375 | 1.375 | -0.07 (-4.84%) | 23,028,600 |
| 26 Feb 2020 | MYR | 1.45 | 1.505 | 1.425 | 1.445 | 1.445 | -0.01 (-0.69%) | 11,546,400 |
| 25 Feb 2020 | MYR | 1.4 | 1.465 | 1.385 | 1.455 | 1.455 | +0.025 (+1.75%) | 11,439,800 |
| 24 Feb 2020 | MYR | 1.45 | 1.495 | 1.415 | 1.43 | 1.43 | -0.095 (-6.23%) | 16,922,800 |
| 21 Feb 2020 | MYR | 1.475 | 1.545 | 1.455 | 1.525 | 1.525 | +0.04 (+2.69%) | 13,583,400 |
| 20 Feb 2020 | MYR | 1.515 | 1.52 | 1.48 | 1.485 | 1.485 | 0.0 (0.0%) | 3,382,800 |
| 19 Feb 2020 | MYR | 1.48 | 1.52 | 1.475 | 1.485 | 1.485 | +0.025 (+1.71%) | 7,036,200 |
| 18 Feb 2020 | MYR | 1.535 | 1.54 | 1.45 | 1.46 | 1.46 | -0.075 (-4.89%) | 12,794,200 |
| 17 Feb 2020 | MYR | 1.57 | 1.59 | 1.53 | 1.535 | 1.535 | -0.03 (-1.92%) | 5,695,200 |
| 14 Feb 2020 | MYR | 1.59 | 1.59 | 1.565 | 1.565 | 1.565 | -0.03 (-1.88%) | 4,897,400 |
| 13 Feb 2020 | MYR | 1.6 | 1.615 | 1.565 | 1.595 | 1.595 | +0.015 (+0.95%) | 5,566,400 |
| 12 Feb 2020 | MYR | 1.615 | 1.625 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 12,371,400 |
| 11 Feb 2020 | MYR | 1.62 | 1.695 | 1.595 | 1.6 | 1.6 | +0.015 (+0.95%) | 14,629,800 |
| 10 Feb 2020 | MYR | 1.52 | 1.61 | 1.5 | 1.585 | 1.585 | -2.845 (-64.22%) | 18,736,000 |
| 10 Feb 2020 |
|
|||||||
| 7 Feb 2020 | MYR | 1.4733 | 1.4833 | 1.4267 | 1.4767 | 1.4767 | +0.013 (+0.92%) | 9,503,400 |
| 6 Feb 2020 | MYR | 1.46 | 1.4967 | 1.46 | 1.4633 | 1.4633 | +0.02 (+1.39%) | 9,971,400 |
| 5 Feb 2020 | MYR | 1.38 | 1.4433 | 1.3733 | 1.4433 | 1.4433 | +0.083 (+6.13%) | 13,308,600 |
| 4 Feb 2020 | MYR | 1.3333 | 1.3833 | 1.33 | 1.36 | 1.36 | +0.043 (+3.29%) | 9,042,000 |
| 3 Feb 2020 | MYR | 1.24 | 1.34 | 1.1933 | 1.3167 | 1.3167 | +0.027 (+2.07%) | 29,169,300 |
| 31 Jan 2020 | MYR | 1.4233 | 1.4533 | 1.29 | 1.29 | 1.29 | -0.13 (-9.15%) | 16,556,100 |
| 30 Jan 2020 | MYR | 1.3933 | 1.46 | 1.37 | 1.42 | 1.42 | +0.027 (+1.92%) | 7,016,400 |
| 29 Jan 2020 | MYR | 1.37 | 1.3933 | 1.3667 | 1.3933 | 1.3933 | +0.043 (+3.21%) | 2,706,900 |
