| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | MYR | 0.3173 | 0.3221 | 0.3173 | 0.3221 | 0.3221 | +0.005 (+1.51%) | 9,360 |
| 3 Jun 2020 | MYR | 0.3221 | 0.3221 | 0.3077 | 0.3173 | 0.3173 | -0.005 (-1.49%) | 158,392 |
| 2 Jun 2020 | MYR | 0.3221 | 0.3221 | 0.3221 | 0.3221 | 0.3221 | 0.0 (0.0%) | 0 |
| 29 May 2020 | MYR | 0.3365 | 0.3365 | 0.3221 | 0.3221 | 0.3221 | -0.01 (-2.89%) | 78,000 |
| 28 May 2020 | MYR | 0.3269 | 0.3365 | 0.3269 | 0.3317 | 0.3317 | +0.005 (+1.47%) | 85,280 |
| 27 May 2020 | MYR | 0.3365 | 0.3365 | 0.3269 | 0.3269 | 0.3269 | -0.01 (-2.85%) | 50,960 |
| 22 May 2020 | MYR | 0.3414 | 0.3414 | 0.3365 | 0.3365 | 0.3365 | -0.01 (-2.80%) | 278,408 |
| 21 May 2020 | MYR | 0.3558 | 0.3558 | 0.3462 | 0.3462 | 0.3462 | -0.005 (-1.37%) | 59,384 |
| 20 May 2020 | MYR | 0.3558 | 0.3558 | 0.351 | 0.351 | 0.351 | -0.005 (-1.35%) | 133,640 |
| 19 May 2020 | MYR | 0.3558 | 0.3606 | 0.3462 | 0.3558 | 0.3558 | +0.019 (+5.74%) | 216,840 |
| 18 May 2020 | MYR | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | -0.01 (-2.80%) | 4,160 |
| 15 May 2020 | MYR | 0.3365 | 0.3462 | 0.3365 | 0.3462 | 0.3462 | +0.01 (+2.88%) | 34,424 |
| 14 May 2020 | MYR | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | -0.015 (-4.13%) | 31,928 |
| 13 May 2020 | MYR | 0.3558 | 0.3558 | 0.3414 | 0.351 | 0.351 | -0.005 (-1.35%) | 66,040 |
| 12 May 2020 | MYR | 0.3365 | 0.3558 | 0.3365 | 0.3558 | 0.3558 | +0.019 (+5.74%) | 236,288 |
| 8 May 2020 | MYR | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.0 (0.0%) | 139,048 |
| 6 May 2020 | MYR | 0.3462 | 0.351 | 0.3365 | 0.3365 | 0.3365 | -0.01 (-2.80%) | 74,672 |
| 5 May 2020 | MYR | 0.3365 | 0.3462 | 0.3365 | 0.3462 | 0.3462 | +0.005 (+1.41%) | 71,968 |
| 4 May 2020 | MYR | 0.3414 | 0.3462 | 0.3365 | 0.3414 | 0.3414 | -0.005 (-1.39%) | 52,000 |
| 30 Apr 2020 | MYR | 0.3462 | 0.3462 | 0.3414 | 0.3462 | 0.3462 | -0.01 (-2.70%) | 60,112 |
| 29 Apr 2020 | MYR | 0.3558 | 0.3558 | 0.351 | 0.3558 | 0.3558 | +0.005 (+1.37%) | 37,024 |
| 28 Apr 2020 | MYR | 0.3606 | 0.3606 | 0.3462 | 0.351 | 0.351 | -0.005 (-1.35%) | 71,656 |
| 27 Apr 2020 | MYR | 0.3654 | 0.3654 | 0.3558 | 0.3558 | 0.3558 | -0.005 (-1.33%) | 50,440 |
| 24 Apr 2020 | MYR | 0.3462 | 0.3654 | 0.3462 | 0.3606 | 0.3606 | 0.0 (0.0%) | 110,760 |
| 23 Apr 2020 | MYR | 0.3558 | 0.3702 | 0.3558 | 0.3606 | 0.3606 | 0.0 (0.0%) | 87,984 |
| 22 Apr 2020 | MYR | 0.351 | 0.3606 | 0.3462 | 0.3606 | 0.3606 | +0.005 (+1.35%) | 100,256 |
| 21 Apr 2020 | MYR | 0.3798 | 0.3798 | 0.3558 | 0.3558 | 0.3558 | -0.019 (-5.12%) | 133,120 |
| 20 Apr 2020 | MYR | 0.3942 | 0.4039 | 0.3702 | 0.375 | 0.375 | +0.019 (+5.40%) | 1,101,360 |
| 17 Apr 2020 | MYR | 0.3558 | 0.3654 | 0.3365 | 0.3558 | 0.3558 | +0.005 (+1.37%) | 200,720 |
| 16 Apr 2020 | MYR | 0.3654 | 0.3654 | 0.3414 | 0.351 | 0.351 | -0.01 (-2.66%) | 385,736 |
