| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | MYR | 2.82 | 2.9 | 2.82 | 2.85 | 2.85 | -0.03 (-1.04%) | 96,100 |
| 3 Jun 2020 | MYR | 2.92 | 2.92 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 81,500 |
| 2 Jun 2020 | MYR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
| 29 May 2020 | MYR | 2.8 | 2.9 | 2.74 | 2.83 | 2.83 | 0.0 (0.0%) | 736,400 |
| 28 May 2020 | MYR | 2.92 | 2.94 | 2.8 | 2.83 | 2.83 | -0.08 (-2.75%) | 419,800 |
| 27 May 2020 | MYR | 2.75 | 2.96 | 2.72 | 2.91 | 2.91 | +0.16 (+5.82%) | 566,100 |
| 22 May 2020 | MYR | 2.95 | 2.95 | 2.74 | 2.75 | 2.75 | -0.15 (-5.17%) | 574,800 |
| 21 May 2020 | MYR | 2.9 | 2.97 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 413,300 |
| 20 May 2020 | MYR | 2.92 | 2.92 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 249,200 |
| 19 May 2020 | MYR | 2.74 | 2.95 | 2.74 | 2.92 | 2.92 | +0.19 (+6.96%) | 749,400 |
| 18 May 2020 | MYR | 2.65 | 2.82 | 2.63 | 2.73 | 2.73 | +0.12 (+4.60%) | 589,900 |
| 15 May 2020 | MYR | 2.53 | 2.65 | 2.53 | 2.61 | 2.61 | +0.12 (+4.82%) | 629,800 |
| 14 May 2020 | MYR | 2.46 | 2.54 | 2.46 | 2.49 | 2.49 | +0.05 (+2.05%) | 692,000 |
| 13 May 2020 | MYR | 2.32 | 2.5 | 2.32 | 2.44 | 2.44 | +0.13 (+5.63%) | 589,000 |
| 12 May 2020 | MYR | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 107,400 |
| 8 May 2020 | MYR | 2.27 | 2.32 | 2.25 | 2.31 | 2.31 | +0.03 (+1.32%) | 54,700 |
| 6 May 2020 | MYR | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 55,200 |
| 5 May 2020 | MYR | 2.24 | 2.29 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 28,300 |
| 4 May 2020 | MYR | 2.3 | 2.3 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 65,800 |
| 30 Apr 2020 | MYR | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 57,400 |
| 29 Apr 2020 | MYR | 2.23 | 2.32 | 2.23 | 2.31 | 2.31 | +0.01 (+0.43%) | 32,700 |
| 28 Apr 2020 | MYR | 2.31 | 2.31 | 2.23 | 2.3 | 2.3 | -0.01 (-0.43%) | 53,200 |
| 27 Apr 2020 | MYR | 2.3 | 2.31 | 2.29 | 2.31 | 2.31 | +0.03 (+1.32%) | 43,100 |
| 24 Apr 2020 | MYR | 2.25 | 2.3 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 34,900 |
| 23 Apr 2020 | MYR | 2.3 | 2.31 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 80,400 |
| 22 Apr 2020 | MYR | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | +0.04 (+1.79%) | 47,500 |
| 21 Apr 2020 | MYR | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | -0.06 (-2.61%) | 38,500 |
| 20 Apr 2020 | MYR | 2.25 | 2.32 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 222,600 |
| 17 Apr 2020 | MYR | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 83,100 |
| 16 Apr 2020 | MYR | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 82,300 |
