| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | MYR | 4.2 | 4.22 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 3,032,300 |
| 4 Mar 2020 | MYR | 4.1 | 4.25 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 3,276,600 |
| 3 Mar 2020 | MYR | 4.1 | 4.13 | 4.08 | 4.1 | 4.1 | +0.04 (+0.99%) | 4,447,400 |
| 2 Mar 2020 | MYR | 4.16 | 4.16 | 4.02 | 4.06 | 4.06 | -0.1 (-2.40%) | 4,880,800 |
| 28 Feb 2020 | MYR | 4.1 | 4.28 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 7,385,200 |
| 27 Feb 2020 | MYR | 4.17 | 4.18 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,924,600 |
| 26 Feb 2020 | MYR | 4.15 | 4.22 | 4.12 | 4.17 | 4.17 | -0.02 (-0.48%) | 5,363,600 |
| 25 Feb 2020 | MYR | 4.13 | 4.23 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 5,766,900 |
| 24 Feb 2020 | MYR | 4.2 | 4.23 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 3,396,300 |
| 21 Feb 2020 | MYR | 4.28 | 4.3 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,380,200 |
| 20 Feb 2020 | MYR | 4.36 | 4.36 | 4.3 | 4.3 | 4.3 | -0.03 (-0.69%) | 2,202,100 |
| 19 Feb 2020 | MYR | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 1,749,400 |
| 18 Feb 2020 | MYR | 4.4 | 4.43 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,025,800 |
| 17 Feb 2020 | MYR | 4.42 | 4.44 | 4.39 | 4.4 | 4.4 | -0.05 (-1.12%) | 532,400 |
| 14 Feb 2020 | MYR | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | +0.08 (+1.83%) | 1,880,500 |
| 13 Feb 2020 | MYR | 4.34 | 4.4 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,476,400 |
| 12 Feb 2020 | MYR | 4.38 | 4.39 | 4.3 | 4.35 | 4.35 | -0.02 (-0.46%) | 6,005,200 |
| 11 Feb 2020 | MYR | 4.36 | 4.4 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,548,300 |
| 10 Feb 2020 | MYR | 4.4 | 4.42 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 3,598,300 |
| 7 Feb 2020 | MYR | 4.41 | 4.43 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 1,668,200 |
| 6 Feb 2020 | MYR | 4.38 | 4.44 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 2,055,400 |
| 5 Feb 2020 | MYR | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 4,526,300 |
| 4 Feb 2020 | MYR | 4.3 | 4.42 | 4.3 | 4.4 | 4.4 | +0.11 (+2.56%) | 6,922,200 |
| 3 Feb 2020 | MYR | 4.2 | 4.32 | 4.2 | 4.29 | 4.29 | +0.06 (+1.42%) | 3,740,800 |
| 31 Jan 2020 | MYR | 4.33 | 4.4 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 8,270,800 |
| 30 Jan 2020 | MYR | 4.38 | 4.41 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 4,544,100 |
| 29 Jan 2020 | MYR | 4.41 | 4.42 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 2,823,600 |
| 28 Jan 2020 | MYR | 4.46 | 4.48 | 4.39 | 4.41 | 4.41 | -0.07 (-1.56%) | 4,053,000 |
| 24 Jan 2020 | MYR | 4.49 | 4.54 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 228,700 |
| 23 Jan 2020 | MYR | 4.49 | 4.54 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 1,829,400 |
