| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 5,777,900 |
| 6 Dec 2019 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 7,795,900 |
| 5 Dec 2019 | MYR | 0.34 | 0.37 | 0.335 | 0.37 | 0.37 | +0.02 (+5.71%) | 13,059,900 |
| 4 Dec 2019 | MYR | 0.365 | 0.365 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 9,725,400 |
| 3 Dec 2019 | MYR | 0.345 | 0.385 | 0.34 | 0.365 | 0.365 | +0.02 (+5.80%) | 18,768,000 |
| 2 Dec 2019 | MYR | 0.335 | 0.355 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 8,696,600 |
| 29 Nov 2019 | MYR | 0.355 | 0.355 | 0.33 | 0.34 | 0.34 | -0.015 (-4.23%) | 9,971,100 |
| 28 Nov 2019 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 6,743,500 |
| 27 Nov 2019 | MYR | 0.36 | 0.375 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 15,789,900 |
| 26 Nov 2019 | MYR | 0.375 | 0.38 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 16,486,900 |
| 25 Nov 2019 | MYR | 0.425 | 0.425 | 0.365 | 0.375 | 0.375 | -0.075 (-16.67%) | 35,676,300 |
| 22 Nov 2019 | MYR | 0.465 | 0.47 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 51,165,200 |
| 21 Nov 2019 | MYR | 0.47 | 0.475 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 11,624,100 |
| 20 Nov 2019 | MYR | 0.465 | 0.48 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 16,369,400 |
| 19 Nov 2019 | MYR | 0.45 | 0.48 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 24,709,900 |
| 18 Nov 2019 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 7,893,000 |
| 15 Nov 2019 | MYR | 0.435 | 0.455 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 17,988,200 |
| 14 Nov 2019 | MYR | 0.46 | 0.475 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 41,960,200 |
| 13 Nov 2019 | MYR | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 35,266,100 |
| 12 Nov 2019 | MYR | 0.385 | 0.435 | 0.385 | 0.43 | 0.43 | +0.045 (+11.69%) | 53,678,500 |
| 11 Nov 2019 | MYR | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 5,299,400 |
| 8 Nov 2019 | MYR | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 15,085,000 |
| 7 Nov 2019 | MYR | 0.365 | 0.39 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 12,673,300 |
| 6 Nov 2019 | MYR | 0.375 | 0.38 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 6,153,000 |
| 5 Nov 2019 | MYR | 0.38 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 8,921,500 |
| 4 Nov 2019 | MYR | 0.39 | 0.395 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 8,449,400 |
| 1 Nov 2019 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 10,248,700 |
| 31 Oct 2019 | MYR | 0.355 | 0.395 | 0.35 | 0.375 | 0.375 | +0.02 (+5.63%) | 27,891,200 |
| 30 Oct 2019 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 8,754,600 |
| 29 Oct 2019 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 3,271,200 |
