| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | MYR | 4.64 | 4.75 | 4.64 | 4.72 | 4.72 | +0.11 (+2.39%) | 4,422,500 |
| 11 Sep 2019 | MYR | 4.59 | 4.64 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 9,679,200 |
| 10 Sep 2019 | MYR | 4.5 | 4.6 | 4.3 | 4.6 | 4.6 | -0.29 (-5.93%) | 18,223,500 |
| 6 Sep 2019 | MYR | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,373,700 |
| 5 Sep 2019 | MYR | 4.95 | 4.98 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 5,480,200 |
| 4 Sep 2019 | MYR | 4.98 | 4.99 | 4.92 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,758,800 |
| 3 Sep 2019 | MYR | 5.02 | 5.05 | 4.95 | 4.95 | 4.95 | -0.07 (-1.39%) | 2,283,400 |
| 30 Aug 2019 | MYR | 5.03 | 5.04 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 7,699,500 |
| 29 Aug 2019 | MYR | 5.02 | 5.03 | 4.96 | 5.01 | 5.01 | -0.02 (-0.40%) | 3,180,800 |
| 28 Aug 2019 | MYR | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,319,800 |
| 27 Aug 2019 | MYR | 5.04 | 5.08 | 4.97 | 5 | 5 | 0.0 (0.0%) | 8,902,500 |
| 26 Aug 2019 | MYR | 4.93 | 5.04 | 4.93 | 5 | 5 | -0.01 (-0.20%) | 2,892,700 |
| 23 Aug 2019 | MYR | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,835,100 |
| 22 Aug 2019 | MYR | 5 | 5.03 | 4.99 | 5 | 5 | +0.02 (+0.40%) | 6,308,300 |
| 21 Aug 2019 | MYR | 4.96 | 5.01 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 4,016,400 |
| 20 Aug 2019 | MYR | 4.99 | 5.02 | 4.97 | 5.02 | 5.02 | +0.05 (+1.01%) | 3,657,500 |
| 19 Aug 2019 | MYR | 4.95 | 5 | 4.9 | 4.97 | 4.97 | -0.05 (-1.00%) | 7,731,300 |
| 16 Aug 2019 | MYR | 5 | 5.02 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 6,046,900 |
| 15 Aug 2019 | MYR | 4.99 | 4.99 | 4.92 | 4.99 | 4.99 | -0.01 (-0.20%) | 4,639,700 |
| 14 Aug 2019 | MYR | 5 | 5.02 | 4.99 | 5 | 5 | +0.03 (+0.60%) | 6,009,300 |
| 13 Aug 2019 | MYR | 4.96 | 5 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 5,032,400 |
| 9 Aug 2019 | MYR | 4.98 | 5.04 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 5,098,600 |
| 8 Aug 2019 | MYR | 5 | 5.03 | 4.99 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,736,100 |
| 7 Aug 2019 | MYR | 4.92 | 5.02 | 4.92 | 5 | 5 | +0.03 (+0.60%) | 6,545,700 |
| 6 Aug 2019 | MYR | 4.96 | 4.98 | 4.9 | 4.97 | 4.97 | -0.01 (-0.20%) | 13,990,100 |
| 5 Aug 2019 | MYR | 4.91 | 5 | 4.91 | 4.98 | 4.98 | -0.02 (-0.40%) | 6,317,600 |
| 2 Aug 2019 | MYR | 5 | 5.01 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 5,218,700 |
| 1 Aug 2019 | MYR | 5 | 5.01 | 4.9 | 5.01 | 5.01 | +0.01 (+0.20%) | 9,307,700 |
| 31 Jul 2019 | MYR | 5.01 | 5.03 | 4.97 | 5 | 5 | 0.0 (0.0%) | 7,573,900 |
| 29 Jul 2019 | MYR | 4.96 | 5.01 | 4.94 | 5 | 5 | +0.04 (+0.81%) | 8,594,000 |
