| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | MYR | 1.3267 | 1.3467 | 1.3067 | 1.32 | 1.32 | 0.0 (0.0%) | 3,914,550 |
| 5 Dec 2019 | MYR | 1.3533 | 1.36 | 1.32 | 1.32 | 1.32 | -0.033 (-2.46%) | 3,440,250 |
| 4 Dec 2019 | MYR | 1.32 | 1.36 | 1.3133 | 1.3533 | 1.3533 | +0.027 (+2.00%) | 4,039,950 |
| 3 Dec 2019 | MYR | 1.2733 | 1.3267 | 1.2667 | 1.3267 | 1.3267 | +0.053 (+4.19%) | 7,175,700 |
| 2 Dec 2019 | MYR | 1.28 | 1.3 | 1.26 | 1.2733 | 1.2733 | -0.007 (-0.52%) | 3,139,950 |
| 29 Nov 2019 | MYR | 1.2933 | 1.2933 | 1.2667 | 1.28 | 1.28 | 0.0 (0.0%) | 1,547,850 |
| 28 Nov 2019 | MYR | 1.3 | 1.3067 | 1.28 | 1.28 | 1.28 | -0.013 (-1.03%) | 3,931,050 |
| 27 Nov 2019 | MYR | 1.2933 | 1.3133 | 1.2867 | 1.2933 | 1.2933 | 0.0 (0.0%) | 7,716,750 |
| 26 Nov 2019 | MYR | 1.2867 | 1.3067 | 1.2733 | 1.2933 | 1.2933 | +0.013 (+1.04%) | 3,483,000 |
| 25 Nov 2019 | MYR | 1.26 | 1.3 | 1.2533 | 1.28 | 1.28 | +0.027 (+2.13%) | 6,676,500 |
| 22 Nov 2019 | MYR | 1.2667 | 1.2733 | 1.2467 | 1.2533 | 1.2533 | -0.013 (-1.06%) | 3,939,600 |
| 21 Nov 2019 | MYR | 1.2333 | 1.2667 | 1.2333 | 1.2667 | 1.2667 | +0.033 (+2.71%) | 9,736,950 |
| 20 Nov 2019 | MYR | 1.2133 | 1.2467 | 1.2067 | 1.2333 | 1.2333 | +0.013 (+1.09%) | 5,474,400 |
| 19 Nov 2019 | MYR | 1.2133 | 1.2333 | 1.2133 | 1.22 | 1.22 | 0.0 (0.0%) | 3,056,700 |
| 18 Nov 2019 | MYR | 1.22 | 1.2467 | 1.2067 | 1.22 | 1.22 | +0.013 (+1.10%) | 7,676,700 |
| 15 Nov 2019 | MYR | 1.18 | 1.22 | 1.18 | 1.2067 | 1.2067 | +0.027 (+2.26%) | 4,675,800 |
| 14 Nov 2019 | MYR | 1.1867 | 1.2067 | 1.1667 | 1.18 | 1.18 | 0.0 (0.0%) | 4,435,800 |
| 13 Nov 2019 | MYR | 1.1667 | 1.18 | 1.1667 | 1.18 | 1.18 | +0.007 (+0.57%) | 5,917,350 |
| 12 Nov 2019 | MYR | 1.2 | 1.2133 | 1.1533 | 1.1733 | 1.1733 | -0.027 (-2.23%) | 8,155,800 |
| 11 Nov 2019 | MYR | 1.2133 | 1.2267 | 1.1867 | 1.2 | 1.2 | -0.007 (-0.56%) | 2,192,250 |
| 8 Nov 2019 | MYR | 1.22 | 1.24 | 1.2067 | 1.2067 | 1.2067 | 0.0 (0.0%) | 4,565,100 |
| 7 Nov 2019 | MYR | 1.18 | 1.22 | 1.18 | 1.2067 | 1.2067 | +0.027 (+2.26%) | 4,311,900 |
| 6 Nov 2019 | MYR | 1.1933 | 1.2 | 1.18 | 1.18 | 1.18 | -0.013 (-1.11%) | 2,771,700 |
| 5 Nov 2019 | MYR | 1.1867 | 1.2133 | 1.1667 | 1.1933 | 1.1933 | +0.013 (+1.13%) | 16,990,500 |
| 4 Nov 2019 | MYR | 1.1133 | 1.1867 | 1.1133 | 1.18 | 1.18 | +0.067 (+5.99%) | 17,481,450 |
| 1 Nov 2019 | MYR | 1.1133 | 1.1467 | 1.1 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 10,593,300 |
| 31 Oct 2019 | MYR | 1.1133 | 1.12 | 1.0933 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 4,970,250 |
| 30 Oct 2019 | MYR | 1.1067 | 1.12 | 1.0867 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 2,715,000 |
| 29 Oct 2019 | MYR | 1.1267 | 1.1333 | 1.1 | 1.1067 | 1.1067 | -0.02 (-1.78%) | 2,394,000 |
| 25 Oct 2019 | MYR | 1.0867 | 1.1333 | 1.08 | 1.1267 | 1.1267 | +0.047 (+4.32%) | 8,637,750 |
