| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | MYR | 5.6 | 5.6 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 63,500 |
| 21 Feb 2020 | MYR | 5.65 | 5.72 | 5.65 | 5.66 | 5.66 | +0.06 (+1.07%) | 41,300 |
| 20 Feb 2020 | MYR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 9,100 |
| 19 Feb 2020 | MYR | 5.57 | 5.7 | 5.57 | 5.7 | 5.7 | +0.13 (+2.33%) | 600 |
| 18 Feb 2020 | MYR | 5.85 | 5.85 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 19,700 |
| 17 Feb 2020 | MYR | 5.6 | 5.6 | 5.59 | 5.59 | 5.59 | -0.01 (-0.18%) | 9,000 |
| 14 Feb 2020 | MYR | 5.58 | 5.6 | 5.58 | 5.6 | 5.6 | 0.0 (0.0%) | 3,200 |
| 13 Feb 2020 | MYR | 5.52 | 5.6 | 5.52 | 5.6 | 5.6 | +0.07 (+1.27%) | 2,800 |
| 12 Feb 2020 | MYR | 5.53 | 5.55 | 5.52 | 5.53 | 5.53 | +0.01 (+0.18%) | 26,500 |
| 11 Feb 2020 | MYR | 5.6 | 5.6 | 5.51 | 5.52 | 5.52 | -0.03 (-0.54%) | 9,700 |
| 10 Feb 2020 | MYR | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 15,400 |
| 7 Feb 2020 | MYR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 2,600 |
| 6 Feb 2020 | MYR | 5.6 | 5.6 | 5.58 | 5.6 | 5.6 | +0.02 (+0.36%) | 9,100 |
| 5 Feb 2020 | MYR | 5.52 | 5.6 | 5.52 | 5.58 | 5.58 | +0.06 (+1.09%) | 6,400 |
| 4 Feb 2020 | MYR | 5.51 | 5.6 | 5.51 | 5.52 | 5.52 | +0.01 (+0.18%) | 13,800 |
| 3 Feb 2020 | MYR | 5.6 | 5.6 | 5.5 | 5.51 | 5.51 | -0.12 (-2.13%) | 42,200 |
| 31 Jan 2020 | MYR | 5.7 | 5.7 | 5.63 | 5.63 | 5.63 | -0.06 (-1.05%) | 7,800 |
| 30 Jan 2020 | MYR | 5.68 | 5.69 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,400 |
| 29 Jan 2020 | MYR | 5.7 | 5.72 | 5.68 | 5.72 | 5.72 | +0.02 (+0.35%) | 3,000 |
| 28 Jan 2020 | MYR | 5.7 | 5.72 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 13,500 |
| 24 Jan 2020 | MYR | 5.68 | 5.7 | 5.68 | 5.7 | 5.7 | +0.02 (+0.35%) | 4,100 |
| 23 Jan 2020 | MYR | 5.69 | 5.7 | 5.68 | 5.68 | 5.68 | -0.02 (-0.35%) | 13,900 |
| 22 Jan 2020 | MYR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 6,800 |
| 21 Jan 2020 | MYR | 5.7 | 5.8 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 8,300 |
| 20 Jan 2020 | MYR | 5.81 | 5.81 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 21,500 |
| 17 Jan 2020 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.01 (+0.17%) | 1,500 |
| 16 Jan 2020 | MYR | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | +0.05 (+0.87%) | 5,000 |
| 15 Jan 2020 | MYR | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | +0.01 (+0.17%) | 12,600 |
| 14 Jan 2020 | MYR | 5.71 | 5.73 | 5.7 | 5.73 | 5.73 | +0.02 (+0.35%) | 9,700 |
| 13 Jan 2020 | MYR | 5.72 | 5.78 | 5.71 | 5.71 | 5.71 | -0.01 (-0.17%) | 6,800 |
