| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | MYR | 1.2267 | 1.2533 | 1.1867 | 1.1933 | 1.1933 | -0.033 (-2.72%) | 1,775,250 |
| 20 Jan 2020 | MYR | 1.2467 | 1.2467 | 1.2267 | 1.2267 | 1.2267 | -0.02 (-1.60%) | 170,850 |
| 17 Jan 2020 | MYR | 1.2533 | 1.2533 | 1.2333 | 1.2467 | 1.2467 | 0.0 (0.0%) | 228,450 |
| 16 Jan 2020 | MYR | 1.2133 | 1.2467 | 1.2133 | 1.2467 | 1.2467 | +0.027 (+2.19%) | 996,150 |
| 15 Jan 2020 | MYR | 1.2333 | 1.2333 | 1.2133 | 1.22 | 1.22 | -0.02 (-1.61%) | 166,500 |
| 14 Jan 2020 | MYR | 1.24 | 1.2467 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 925,500 |
| 13 Jan 2020 | MYR | 1.24 | 1.2467 | 1.2133 | 1.24 | 1.24 | 0.0 (0.0%) | 514,500 |
| 10 Jan 2020 | MYR | 1.2467 | 1.2667 | 1.2267 | 1.24 | 1.24 | -0.007 (-0.54%) | 1,341,150 |
| 9 Jan 2020 | MYR | 1.2467 | 1.2467 | 1.24 | 1.2467 | 1.2467 | 0.0 (0.0%) | 605,550 |
| 8 Jan 2020 | MYR | 1.24 | 1.2667 | 1.2333 | 1.2467 | 1.2467 | +0.007 (+0.54%) | 1,495,500 |
| 7 Jan 2020 | MYR | 1.2267 | 1.2467 | 1.2133 | 1.24 | 1.24 | +0.007 (+0.54%) | 3,015,900 |
| 6 Jan 2020 | MYR | 1.2533 | 1.2533 | 1.22 | 1.2333 | 1.2333 | -0.027 (-2.12%) | 1,220,700 |
| 3 Jan 2020 | MYR | 1.2733 | 1.2733 | 1.2533 | 1.26 | 1.26 | -0.007 (-0.53%) | 1,626,300 |
| 2 Jan 2020 | MYR | 1.2533 | 1.28 | 1.2533 | 1.2667 | 1.2667 | +0.013 (+1.07%) | 3,266,850 |
| 31 Dec 2019 | MYR | 1.2733 | 1.28 | 1.2467 | 1.2533 | 1.2533 | -0.027 (-2.09%) | 988,050 |
| 30 Dec 2019 | MYR | 1.2933 | 1.2933 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 914,700 |
| 27 Dec 2019 | MYR | 1.28 | 1.3067 | 1.2733 | 1.3 | 1.3 | +0.013 (+1.03%) | 691,650 |
| 26 Dec 2019 | MYR | 1.2867 | 1.2933 | 1.2733 | 1.2867 | 1.2867 | 0.0 (0.0%) | 593,100 |
| 24 Dec 2019 | MYR | 1.3 | 1.3133 | 1.28 | 1.2867 | 1.2867 | -0.007 (-0.51%) | 543,600 |
| 23 Dec 2019 | MYR | 1.2867 | 1.3067 | 1.26 | 1.2933 | 1.2933 | 0.0 (0.0%) | 5,232,300 |
| 20 Dec 2019 | MYR | 1.3133 | 1.3133 | 1.28 | 1.2933 | 1.2933 | -0.02 (-1.52%) | 2,709,450 |
| 19 Dec 2019 | MYR | 1.3133 | 1.3267 | 1.3067 | 1.3133 | 1.3133 | 0.0 (0.0%) | 5,441,400 |
| 18 Dec 2019 | MYR | 1.3067 | 1.3267 | 1.3067 | 1.3133 | 1.3133 | 0.0 (0.0%) | 2,228,250 |
| 17 Dec 2019 | MYR | 1.3133 | 1.3267 | 1.3067 | 1.3133 | 1.3133 | -0.013 (-1.01%) | 1,338,150 |
| 16 Dec 2019 | MYR | 1.3267 | 1.3267 | 1.3067 | 1.3267 | 1.3267 | 0.0 (0.0%) | 2,368,500 |
| 13 Dec 2019 | MYR | 1.34 | 1.3467 | 1.32 | 1.3267 | 1.3267 | 0.0 (0.0%) | 2,286,000 |
| 12 Dec 2019 | MYR | 1.3333 | 1.3533 | 1.32 | 1.3267 | 1.3267 | -0.013 (-0.99%) | 2,457,300 |
| 11 Dec 2019 | MYR | 1.34 | 1.3667 | 1.3267 | 1.34 | 1.34 | +0.007 (+0.50%) | 6,449,250 |
| 10 Dec 2019 | MYR | 1.3133 | 1.34 | 1.3133 | 1.3333 | 1.3333 | +0.027 (+2.04%) | 2,957,400 |
| 9 Dec 2019 | MYR | 1.32 | 1.3333 | 1.3 | 1.3067 | 1.3067 | -0.013 (-1.01%) | 2,275,500 |
