| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | MYR | 1.86 | 1.98 | 1.86 | 1.96 | 1.96 | +0.12 (+6.52%) | 4,390,600 |
| 16 Apr 2020 | MYR | 1.84 | 1.89 | 1.79 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,350,300 |
| 15 Apr 2020 | MYR | 1.82 | 1.98 | 1.82 | 1.85 | 1.85 | +0.07 (+3.93%) | 2,627,900 |
| 14 Apr 2020 | MYR | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 2,037,800 |
| 13 Apr 2020 | MYR | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,363,600 |
| 10 Apr 2020 | MYR | 1.75 | 1.75 | 1.68 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,044,800 |
| 9 Apr 2020 | MYR | 1.76 | 1.82 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,830,500 |
| 8 Apr 2020 | MYR | 1.75 | 1.77 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 1,924,400 |
| 7 Apr 2020 | MYR | 1.73 | 1.82 | 1.73 | 1.75 | 1.75 | +0.08 (+4.79%) | 3,078,900 |
| 6 Apr 2020 | MYR | 1.6 | 1.72 | 1.6 | 1.67 | 1.67 | +0.08 (+5.03%) | 1,213,400 |
| 3 Apr 2020 | MYR | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 888,900 |
| 2 Apr 2020 | MYR | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 0.0 (0.0%) | 2,677,200 |
| 1 Apr 2020 | MYR | 1.62 | 1.71 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 8,860,100 |
| 31 Mar 2020 | MYR | 1.48 | 1.63 | 1.46 | 1.62 | 1.62 | +0.19 (+13.29%) | 7,175,500 |
| 30 Mar 2020 | MYR | 1.47 | 1.5 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 4,131,500 |
| 27 Mar 2020 | MYR | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | +0.05 (+3.45%) | 5,121,800 |
| 26 Mar 2020 | MYR | 1.46 | 1.51 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,319,000 |
| 25 Mar 2020 | MYR | 1.57 | 1.6 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 5,303,000 |
| 24 Mar 2020 | MYR | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 4,140,300 |
| 23 Mar 2020 | MYR | 1.48 | 1.48 | 1.38 | 1.46 | 1.46 | -0.06 (-3.95%) | 2,335,900 |
| 20 Mar 2020 | MYR | 1.35 | 1.65 | 1.35 | 1.52 | 1.52 | +0.17 (+12.59%) | 3,901,500 |
| 19 Mar 2020 | MYR | 1.41 | 1.41 | 1.29 | 1.35 | 1.35 | -0.05 (-3.57%) | 5,968,100 |
| 18 Mar 2020 | MYR | 1.58 | 1.65 | 1.4 | 1.4 | 1.4 | -0.16 (-10.26%) | 7,599,200 |
| 17 Mar 2020 | MYR | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,666,500 |
| 16 Mar 2020 | MYR | 1.59 | 1.64 | 1.5 | 1.6 | 1.6 | -0.21 (-11.60%) | 5,577,600 |
| 13 Mar 2020 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
| 12 Mar 2020 | MYR | 1.96 | 1.98 | 1.8 | 1.81 | 1.81 | -0.21 (-10.40%) | 4,387,600 |
| 11 Mar 2020 | MYR | 2.05 | 2.05 | 1.97 | 2.02 | 2.02 | +0.01 (+0.50%) | 6,249,400 |
| 10 Mar 2020 | MYR | 2 | 2.03 | 1.93 | 2.01 | 2.01 | -0.02 (-0.99%) | 2,291,000 |
| 9 Mar 2020 | MYR | 2.05 | 2.05 | 2 | 2.03 | 2.03 | -0.05 (-2.40%) | 3,589,200 |
