| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | MYR | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | -0.01 (-0.42%) | 530,300 |
| 22 Jan 2020 | MYR | 2.37 | 2.42 | 2.34 | 2.39 | 2.39 | +0.02 (+0.84%) | 566,800 |
| 21 Jan 2020 | MYR | 2.43 | 2.46 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 1,602,900 |
| 20 Jan 2020 | MYR | 2.44 | 2.47 | 2.41 | 2.44 | 2.44 | 0.0 (0.0%) | 2,618,700 |
| 17 Jan 2020 | MYR | 2.44 | 2.44 | 2.38 | 2.44 | 2.44 | 0.0 (0.0%) | 2,083,800 |
| 16 Jan 2020 | MYR | 2.4 | 2.45 | 2.37 | 2.44 | 2.44 | +0.04 (+1.67%) | 1,899,200 |
| 15 Jan 2020 | MYR | 2.44 | 2.44 | 2.36 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,764,100 |
| 14 Jan 2020 | MYR | 2.38 | 2.44 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 1,467,800 |
| 13 Jan 2020 | MYR | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,807,200 |
| 10 Jan 2020 | MYR | 2.29 | 2.37 | 2.28 | 2.36 | 2.36 | +0.08 (+3.51%) | 3,244,800 |
| 9 Jan 2020 | MYR | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 2,360,600 |
| 8 Jan 2020 | MYR | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,188,700 |
| 7 Jan 2020 | MYR | 2.27 | 2.33 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,539,300 |
| 6 Jan 2020 | MYR | 2.34 | 2.34 | 2.25 | 2.27 | 2.27 | -0.09 (-3.81%) | 2,037,100 |
| 3 Jan 2020 | MYR | 2.35 | 2.37 | 2.32 | 2.36 | 2.36 | 0.0 (0.0%) | 2,378,100 |
| 2 Jan 2020 | MYR | 2.33 | 2.36 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 1,950,400 |
| 31 Dec 2019 | MYR | 2.29 | 2.37 | 2.29 | 2.33 | 2.33 | +0.04 (+1.75%) | 1,796,000 |
| 30 Dec 2019 | MYR | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 2,622,400 |
| 27 Dec 2019 | MYR | 2.3 | 2.3 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 154,400 |
| 26 Dec 2019 | MYR | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 485,600 |
| 24 Dec 2019 | MYR | 2.26 | 2.32 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,985,700 |
| 23 Dec 2019 | MYR | 2.23 | 2.25 | 2.2 | 2.25 | 2.25 | +0.01 (+0.45%) | 784,500 |
| 20 Dec 2019 | MYR | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,025,800 |
| 19 Dec 2019 | MYR | 2.23 | 2.23 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 6,991,000 |
| 18 Dec 2019 | MYR | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,588,200 |
| 17 Dec 2019 | MYR | 2.2 | 2.26 | 2.19 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,566,500 |
| 16 Dec 2019 | MYR | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 762,800 |
| 13 Dec 2019 | MYR | 2.2 | 2.25 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,895,900 |
| 12 Dec 2019 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 3,849,200 |
| 11 Dec 2019 | MYR | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 626,900 |
