| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2019 | MYR | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 204,700 |
| 25 Oct 2019 | MYR | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 241,600 |
| 24 Oct 2019 | MYR | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 252,700 |
| 23 Oct 2019 | MYR | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 382,400 |
| 22 Oct 2019 | MYR | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 881,100 |
| 21 Oct 2019 | MYR | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.04 (+2.84%) | 755,000 |
| 18 Oct 2019 | MYR | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 1,011,500 |
| 17 Oct 2019 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 308,600 |
| 16 Oct 2019 | MYR | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 292,100 |
| 15 Oct 2019 | MYR | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 354,600 |
| 14 Oct 2019 | MYR | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 346,600 |
| 11 Oct 2019 | MYR | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 573,400 |
| 10 Oct 2019 | MYR | 1.38 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 983,200 |
| 9 Oct 2019 | MYR | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 653,100 |
| 8 Oct 2019 | MYR | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 648,100 |
| 7 Oct 2019 | MYR | 1.38 | 1.44 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,656,300 |
| 4 Oct 2019 | MYR | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 892,100 |
| 3 Oct 2019 | MYR | 1.29 | 1.4 | 1.29 | 1.39 | 1.39 | +0.09 (+6.92%) | 2,791,900 |
| 2 Oct 2019 | MYR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 894,500 |
| 1 Oct 2019 | MYR | 1.25 | 1.34 | 1.23 | 1.33 | 1.33 | +0.08 (+6.40%) | 1,830,400 |
| 30 Sep 2019 | MYR | 1.2 | 1.25 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 536,200 |
| 27 Sep 2019 | MYR | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 472,000 |
| 26 Sep 2019 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 139,400 |
| 25 Sep 2019 | MYR | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 161,700 |
| 24 Sep 2019 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 101,000 |
| 23 Sep 2019 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 206,100 |
| 20 Sep 2019 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 300,000 |
| 19 Sep 2019 | MYR | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 747,900 |
| 18 Sep 2019 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 92,900 |
| 17 Sep 2019 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 81,500 |
