| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | MYR | 5.75 | 5.8 | 5.74 | 5.8 | 5.8 | +0.01 (+0.17%) | 18,500 |
| 26 Nov 2019 | MYR | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | -0.03 (-0.52%) | 11,000 |
| 25 Nov 2019 | MYR | 5.87 | 5.87 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 17,700 |
| 22 Nov 2019 | MYR | 5.76 | 5.88 | 5.76 | 5.86 | 5.86 | +0.08 (+1.38%) | 10,700 |
| 21 Nov 2019 | MYR | 5.79 | 5.79 | 5.71 | 5.78 | 5.78 | -0.09 (-1.53%) | 73,700 |
| 20 Nov 2019 | MYR | 5.97 | 5.97 | 5.87 | 5.87 | 5.87 | -0.08 (-1.34%) | 8,500 |
| 19 Nov 2019 | MYR | 5.85 | 5.95 | 5.83 | 5.95 | 5.95 | +0.05 (+0.85%) | 18,200 |
| 18 Nov 2019 | MYR | 6 | 6 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 15,000 |
| 15 Nov 2019 | MYR | 6 | 6 | 5.95 | 6 | 6 | 0.0 (0.0%) | 7,400 |
| 14 Nov 2019 | MYR | 6 | 6 | 5.99 | 6 | 6 | 0.0 (0.0%) | 15,700 |
| 13 Nov 2019 | MYR | 6.06 | 6.06 | 6 | 6 | 6 | -0.04 (-0.66%) | 16,600 |
| 12 Nov 2019 | MYR | 6 | 6.04 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 26,800 |
| 11 Nov 2019 | MYR | 6.05 | 6.09 | 5.99 | 6.04 | 6.04 | +0.06 (+1.00%) | 54,800 |
| 8 Nov 2019 | MYR | 6 | 6 | 5.91 | 5.98 | 5.98 | +0.07 (+1.18%) | 8,600 |
| 7 Nov 2019 | MYR | 5.91 | 5.97 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 72,500 |
| 6 Nov 2019 | MYR | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | +0.1 (+1.72%) | 39,500 |
| 5 Nov 2019 | MYR | 5.8 | 5.81 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 31,700 |
| 4 Nov 2019 | MYR | 5.8 | 5.81 | 5.79 | 5.8 | 5.8 | +0.03 (+0.52%) | 23,600 |
| 1 Nov 2019 | MYR | 5.79 | 5.8 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 19,100 |
| 31 Oct 2019 | MYR | 5.8 | 5.8 | 5.77 | 5.77 | 5.77 | -0.01 (-0.17%) | 33,000 |
| 30 Oct 2019 | MYR | 5.78 | 5.81 | 5.77 | 5.78 | 5.78 | +0.01 (+0.17%) | 29,900 |
| 29 Oct 2019 | MYR | 5.75 | 5.8 | 5.75 | 5.77 | 5.77 | +0.05 (+0.87%) | 52,400 |
| 25 Oct 2019 | MYR | 5.62 | 5.8 | 5.62 | 5.72 | 5.72 | +0.11 (+1.96%) | 82,600 |
| 24 Oct 2019 | MYR | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 12,600 |
| 23 Oct 2019 | MYR | 5.61 | 5.61 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 42,600 |
| 22 Oct 2019 | MYR | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 108,800 |
| 21 Oct 2019 | MYR | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | 0.0 (0.0%) | 38,700 |
| 18 Oct 2019 | MYR | 5.63 | 5.69 | 5.62 | 5.62 | 5.62 | -0.2 (-3.44%) | 109,500 |
| 17 Oct 2019 | MYR | 5.62 | 5.82 | 5.59 | 5.82 | 5.82 | +0.22 (+3.93%) | 84,900 |
| 16 Oct 2019 | MYR | 5.63 | 5.64 | 5.6 | 5.6 | 5.6 | -0.02 (-0.36%) | 59,200 |
