| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2020 | MYR | 2.26 | 2.34 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 424,300 |
| 16 Apr 2020 | MYR | 2.2 | 2.26 | 2.2 | 2.26 | 2.26 | +0.03 (+1.35%) | 214,400 |
| 15 Apr 2020 | MYR | 2.2 | 2.24 | 2.18 | 2.23 | 2.23 | +0.06 (+2.76%) | 428,400 |
| 14 Apr 2020 | MYR | 2.07 | 2.18 | 2.05 | 2.17 | 2.17 | +0.14 (+6.90%) | 426,600 |
| 13 Apr 2020 | MYR | 1.9 | 2.07 | 1.89 | 2.03 | 2.03 | +0.12 (+6.28%) | 379,500 |
| 10 Apr 2020 | MYR | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 177,600 |
| 9 Apr 2020 | MYR | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | +0.07 (+3.74%) | 504,300 |
| 8 Apr 2020 | MYR | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 68,800 |
| 7 Apr 2020 | MYR | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 216,800 |
| 6 Apr 2020 | MYR | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 221,300 |
| 3 Apr 2020 | MYR | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 109,600 |
| 2 Apr 2020 | MYR | 1.9 | 1.94 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 731,600 |
| 1 Apr 2020 | MYR | 1.92 | 1.95 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 186,500 |
| 31 Mar 2020 | MYR | 1.91 | 1.95 | 1.88 | 1.9 | 1.9 | +0.06 (+3.26%) | 383,800 |
| 30 Mar 2020 | MYR | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 27,000 |
| 27 Mar 2020 | MYR | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 293,700 |
| 26 Mar 2020 | MYR | 1.7 | 1.86 | 1.7 | 1.86 | 1.86 | +0.06 (+3.33%) | 375,900 |
| 25 Mar 2020 | MYR | 1.83 | 1.85 | 1.74 | 1.8 | 1.8 | +0.05 (+2.86%) | 436,600 |
| 24 Mar 2020 | MYR | 1.7 | 1.75 | 1.66 | 1.75 | 1.75 | +0.09 (+5.42%) | 140,500 |
| 23 Mar 2020 | MYR | 1.65 | 1.7 | 1.65 | 1.66 | 1.66 | -0.11 (-6.21%) | 424,600 |
| 20 Mar 2020 | MYR | 1.72 | 1.8 | 1.65 | 1.77 | 1.77 | +0.07 (+4.12%) | 581,900 |
| 19 Mar 2020 | MYR | 1.7 | 1.71 | 1.6 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,067,800 |
| 18 Mar 2020 | MYR | 1.82 | 1.82 | 1.7 | 1.75 | 1.75 | -0.05 (-2.78%) | 816,900 |
| 17 Mar 2020 | MYR | 1.52 | 1.83 | 1.52 | 1.8 | 1.8 | +0.12 (+7.14%) | 909,300 |
| 16 Mar 2020 | MYR | 1.8 | 1.8 | 1.66 | 1.68 | 1.68 | -0.21 (-11.11%) | 410,300 |
| 13 Mar 2020 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
| 12 Mar 2020 | MYR | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -0.1 (-5.03%) | 332,400 |
| 11 Mar 2020 | MYR | 2.02 | 2.04 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 310,600 |
| 10 Mar 2020 | MYR | 1.96 | 2 | 1.94 | 2 | 2 | -0.01 (-0.50%) | 486,700 |
| 9 Mar 2020 | MYR | 2.11 | 2.11 | 1.95 | 2.01 | 2.01 | -0.14 (-6.51%) | 729,900 |
