| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | MYR | 1.3967 | 1.3967 | 1.35 | 1.35 | 1.35 | -0.047 (-3.34%) | 8,289,900 |
| 24 Jan 2020 | MYR | 1.3767 | 1.3967 | 1.35 | 1.3967 | 1.3967 | +0.05 (+3.71%) | 4,484,700 |
| 23 Jan 2020 | MYR | 1.3367 | 1.36 | 1.3367 | 1.3467 | 1.3467 | +0.023 (+1.77%) | 3,674,400 |
| 22 Jan 2020 | MYR | 1.2233 | 1.3233 | 1.2233 | 1.3233 | 1.3233 | +0.11 (+9.07%) | 6,803,700 |
| 21 Jan 2020 | MYR | 1.2 | 1.2167 | 1.1867 | 1.2133 | 1.2133 | +0.02 (+1.68%) | 3,440,400 |
| 20 Jan 2020 | MYR | 1.2 | 1.21 | 1.1867 | 1.1933 | 1.1933 | +0.01 (+0.85%) | 4,044,300 |
| 17 Jan 2020 | MYR | 1.1733 | 1.2 | 1.1733 | 1.1833 | 1.1833 | +0.013 (+1.14%) | 6,988,800 |
| 16 Jan 2020 | MYR | 1.13 | 1.1733 | 1.1233 | 1.17 | 1.17 | +0.047 (+4.16%) | 12,098,400 |
| 15 Jan 2020 | MYR | 1.0767 | 1.1233 | 1.06 | 1.1233 | 1.1233 | +0.053 (+4.98%) | 10,223,400 |
| 14 Jan 2020 | MYR | 1.0733 | 1.0767 | 1.05 | 1.07 | 1.07 | -0.007 (-0.62%) | 2,844,300 |
| 13 Jan 2020 | MYR | 1.0767 | 1.0833 | 1.07 | 1.0767 | 1.0767 | +0.007 (+0.63%) | 3,957,900 |
| 10 Jan 2020 | MYR | 1.0767 | 1.0833 | 1.0633 | 1.07 | 1.07 | 0.0 (0.0%) | 5,007,900 |
| 9 Jan 2020 | MYR | 1.0567 | 1.0733 | 1.0533 | 1.07 | 1.07 | +0.027 (+2.56%) | 5,158,800 |
| 8 Jan 2020 | MYR | 1.06 | 1.06 | 0.9867 | 1.0433 | 1.0433 | -0.017 (-1.58%) | 11,536,200 |
| 7 Jan 2020 | MYR | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 3,480,000 |
| 6 Jan 2020 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,928,600 |
| 3 Jan 2020 | MYR | 1.0767 | 1.0833 | 1.0567 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,273,900 |
| 2 Jan 2020 | MYR | 1.07 | 1.0833 | 1.0667 | 1.07 | 1.07 | +0.003 (+0.31%) | 2,551,500 |
| 31 Dec 2019 | MYR | 1.0667 | 1.0733 | 1.0533 | 1.0667 | 1.0667 | 0.0 (0.0%) | 3,531,300 |
| 30 Dec 2019 | MYR | 1.08 | 1.1033 | 1.0667 | 1.0667 | 1.0667 | -0.01 (-0.93%) | 9,205,200 |
| 27 Dec 2019 | MYR | 1.0533 | 1.08 | 1.0533 | 1.0767 | 1.0767 | +0.03 (+2.87%) | 3,602,400 |
| 26 Dec 2019 | MYR | 1.03 | 1.0933 | 1.03 | 1.0467 | 1.0467 | +0.023 (+2.29%) | 11,728,800 |
| 24 Dec 2019 | MYR | 0.9933 | 1.0267 | 0.9867 | 1.0233 | 1.0233 | +0.03 (+3.02%) | 8,261,100 |
| 23 Dec 2019 | MYR | 0.96 | 1 | 0.9533 | 0.9933 | 0.9933 | +0.037 (+3.83%) | 13,006,200 |
| 20 Dec 2019 | MYR | 0.95 | 0.96 | 0.9433 | 0.9567 | 0.9567 | +0.01 (+1.06%) | 1,415,700 |
| 19 Dec 2019 | MYR | 0.96 | 0.9633 | 0.94 | 0.9467 | 0.9467 | -0.007 (-0.69%) | 4,266,000 |
| 18 Dec 2019 | MYR | 0.9633 | 0.98 | 0.95 | 0.9533 | 0.9533 | -0.007 (-0.70%) | 6,810,300 |
| 17 Dec 2019 | MYR | 0.92 | 0.9733 | 0.9167 | 0.96 | 0.96 | +0.043 (+4.72%) | 17,982,300 |
| 16 Dec 2019 | MYR | 0.92 | 0.9233 | 0.9133 | 0.9167 | 0.9167 | 0.0 (0.0%) | 1,509,000 |
| 13 Dec 2019 | MYR | 0.9233 | 0.9267 | 0.9133 | 0.9167 | 0.9167 | +0.003 (+0.37%) | 3,198,900 |
