| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | MYR | 1.47 | 1.5 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 548,900 |
| 9 Dec 2019 | MYR | 1.41 | 1.46 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 614,000 |
| 6 Dec 2019 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 205,500 |
| 5 Dec 2019 | MYR | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 282,400 |
| 4 Dec 2019 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 175,800 |
| 3 Dec 2019 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 223,700 |
| 2 Dec 2019 | MYR | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 309,900 |
| 29 Nov 2019 | MYR | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 473,100 |
| 28 Nov 2019 | MYR | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 100,800 |
| 27 Nov 2019 | MYR | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 407,800 |
| 26 Nov 2019 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 296,700 |
| 25 Nov 2019 | MYR | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 596,500 |
| 22 Nov 2019 | MYR | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 478,000 |
| 21 Nov 2019 | MYR | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 263,600 |
| 20 Nov 2019 | MYR | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,394,100 |
| 19 Nov 2019 | MYR | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 754,600 |
| 18 Nov 2019 | MYR | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 2,430,900 |
| 15 Nov 2019 | MYR | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | +0.05 (+3.50%) | 1,264,000 |
| 14 Nov 2019 | MYR | 1.41 | 1.45 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 931,300 |
| 13 Nov 2019 | MYR | 1.38 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 261,300 |
| 12 Nov 2019 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 247,900 |
| 11 Nov 2019 | MYR | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 556,000 |
| 8 Nov 2019 | MYR | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 250,100 |
| 7 Nov 2019 | MYR | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 47,700 |
| 6 Nov 2019 | MYR | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 165,400 |
| 5 Nov 2019 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 247,900 |
| 4 Nov 2019 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 199,500 |
| 1 Nov 2019 | MYR | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 209,900 |
| 31 Oct 2019 | MYR | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 331,500 |
| 30 Oct 2019 | MYR | 1.36 | 1.37 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 302,900 |
