| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | MYR | 0.41 | 0.435 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 14,413,100 |
| 18 Dec 2019 | MYR | 0.43 | 0.435 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 6,976,300 |
| 17 Dec 2019 | MYR | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 23,015,500 |
| 16 Dec 2019 | MYR | 0.445 | 0.465 | 0.435 | 0.46 | 0.46 | +0.005 (+1.10%) | 15,397,600 |
| 13 Dec 2019 | MYR | 0.46 | 0.465 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 7,198,400 |
| 12 Dec 2019 | MYR | 0.49 | 0.505 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 25,891,800 |
| 11 Dec 2019 | MYR | 0.46 | 0.495 | 0.435 | 0.495 | 0.495 | +0.04 (+8.79%) | 35,567,300 |
| 10 Dec 2019 | MYR | 0.475 | 0.495 | 0.44 | 0.455 | 0.455 | -0.02 (-4.21%) | 25,054,800 |
| 9 Dec 2019 | MYR | 0.49 | 0.505 | 0.46 | 0.475 | 0.475 | -0.01 (-2.06%) | 17,900,600 |
| 6 Dec 2019 | MYR | 0.48 | 0.53 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 60,871,500 |
| 5 Dec 2019 | MYR | 0.355 | 0.56 | 0.355 | 0.48 | 0.48 | +0.125 (+35.21%) | 104,992,700 |
| 4 Dec 2019 | MYR | 0.37 | 0.38 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 9,343,300 |
| 3 Dec 2019 | MYR | 0.31 | 0.42 | 0.305 | 0.365 | 0.365 | +0.06 (+19.67%) | 65,896,100 |
| 2 Dec 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
| 29 Nov 2019 | MYR | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 5,945,900 |
| 28 Nov 2019 | MYR | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.025 (+9.09%) | 3,054,600 |
| 27 Nov 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 622,100 |
| 26 Nov 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,496,300 |
| 25 Nov 2019 | MYR | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,052,500 |
| 22 Nov 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,110,500 |
| 21 Nov 2019 | MYR | 0.305 | 0.305 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 4,844,300 |
| 20 Nov 2019 | MYR | 0.275 | 0.3 | 0.275 | 0.3 | 0.3 | +0.025 (+9.09%) | 4,917,700 |
| 19 Nov 2019 | MYR | 0.275 | 0.29 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,742,500 |
| 18 Nov 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 695,100 |
| 15 Nov 2019 | MYR | 0.265 | 0.28 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,564,900 |
| 14 Nov 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 462,600 |
| 13 Nov 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 718,500 |
| 12 Nov 2019 | MYR | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,328,400 |
| 11 Nov 2019 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,408,600 |
| 8 Nov 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 781,900 |
