| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | MYR | 5 | 5 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 15,900 |
| 20 May 2020 | MYR | 4.95 | 4.99 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 15,500 |
| 19 May 2020 | MYR | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | +0.03 (+0.61%) | 14,800 |
| 18 May 2020 | MYR | 4.9 | 4.95 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 22,200 |
| 15 May 2020 | MYR | 4.9 | 4.92 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 5,000 |
| 14 May 2020 | MYR | 4.92 | 4.93 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 24,500 |
| 13 May 2020 | MYR | 4.86 | 4.98 | 4.86 | 4.95 | 4.95 | 0.0 (0.0%) | 19,200 |
| 12 May 2020 | MYR | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.02 (-0.40%) | 27,700 |
| 8 May 2020 | MYR | 4.96 | 4.97 | 4.9 | 4.97 | 4.97 | +0.01 (+0.20%) | 31,400 |
| 6 May 2020 | MYR | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 25,600 |
| 5 May 2020 | MYR | 4.93 | 4.95 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 23,000 |
| 4 May 2020 | MYR | 5 | 5 | 4.9 | 4.93 | 4.93 | -0.08 (-1.60%) | 38,700 |
| 30 Apr 2020 | MYR | 5 | 5.01 | 4.96 | 5.01 | 5.01 | +0.09 (+1.83%) | 10,600 |
| 29 Apr 2020 | MYR | 4.9 | 4.92 | 4.9 | 4.92 | 4.92 | +0.04 (+0.82%) | 8,400 |
| 28 Apr 2020 | MYR | 5.09 | 5.09 | 4.88 | 4.88 | 4.88 | +0.01 (+0.21%) | 6,600 |
| 27 Apr 2020 | MYR | 4.9 | 4.9 | 4.87 | 4.87 | 4.87 | +0.01 (+0.21%) | 14,300 |
| 24 Apr 2020 | MYR | 4.85 | 4.92 | 4.8 | 4.86 | 4.86 | -0.03 (-0.61%) | 14,700 |
| 23 Apr 2020 | MYR | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -0.04 (-0.81%) | 9,600 |
| 22 Apr 2020 | MYR | 4.9 | 4.93 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 15,300 |
| 21 Apr 2020 | MYR | 4.91 | 4.95 | 4.89 | 4.95 | 4.95 | -0.15 (-2.94%) | 84,900 |
| 20 Apr 2020 | MYR | 4.9 | 5.1 | 4.88 | 5.1 | 5.1 | +0.25 (+5.15%) | 49,200 |
| 17 Apr 2020 | MYR | 4.83 | 4.9 | 4.83 | 4.85 | 4.85 | +0.04 (+0.83%) | 50,600 |
| 16 Apr 2020 | MYR | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 16,700 |
| 15 Apr 2020 | MYR | 4.8 | 4.81 | 4.8 | 4.8 | 4.8 | +0.03 (+0.63%) | 15,400 |
| 14 Apr 2020 | MYR | 4.78 | 4.79 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 38,200 |
| 13 Apr 2020 | MYR | 4.88 | 4.88 | 4.76 | 4.8 | 4.8 | -0.07 (-1.44%) | 19,500 |
| 10 Apr 2020 | MYR | 4.87 | 4.88 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 6,800 |
| 9 Apr 2020 | MYR | 4.84 | 4.9 | 4.84 | 4.87 | 4.87 | +0.02 (+0.41%) | 66,300 |
| 8 Apr 2020 | MYR | 4.97 | 4.97 | 4.81 | 4.85 | 4.85 | -0.1 (-2.02%) | 11,100 |
| 7 Apr 2020 | MYR | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | +0.1 (+2.06%) | 4,900 |
