| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | MYR | 5.68 | 5.79 | 5 | 5.13 | 5.13 | -0.7 (-12.01%) | 220,000 |
| 18 Mar 2020 | MYR | 6.4 | 6.47 | 5.8 | 5.83 | 5.83 | -0.44 (-7.02%) | 135,300 |
| 17 Mar 2020 | MYR | 6.3 | 6.52 | 5.53 | 6.27 | 6.27 | -0.25 (-3.83%) | 120,000 |
| 16 Mar 2020 | MYR | 7.25 | 7.25 | 6.5 | 6.52 | 6.52 | -1.27 (-16.30%) | 187,500 |
| 13 Mar 2020 | MYR | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0 (0.0%) | 0 |
| 12 Mar 2020 | MYR | 8.15 | 8.15 | 7.71 | 7.79 | 7.79 | -0.47 (-5.69%) | 173,100 |
| 11 Mar 2020 | MYR | 8.24 | 8.4 | 8.1 | 8.26 | 8.26 | +0.2 (+2.48%) | 314,000 |
| 10 Mar 2020 | MYR | 7.9 | 8.16 | 7.69 | 8.06 | 8.06 | +0.11 (+1.38%) | 373,500 |
| 9 Mar 2020 | MYR | 8.7 | 8.7 | 7.95 | 7.95 | 7.95 | -0.95 (-10.67%) | 127,300 |
| 6 Mar 2020 | MYR | 9 | 9 | 8.75 | 8.9 | 8.9 | -0.17 (-1.87%) | 53,800 |
| 5 Mar 2020 | MYR | 9.01 | 9.18 | 9.01 | 9.07 | 9.07 | +0.11 (+1.23%) | 220,800 |
| 4 Mar 2020 | MYR | 8.62 | 8.96 | 8.4 | 8.96 | 8.96 | +0.34 (+3.94%) | 80,200 |
| 3 Mar 2020 | MYR | 8.6 | 8.76 | 8.26 | 8.62 | 8.62 | +0.38 (+4.61%) | 130,100 |
| 2 Mar 2020 | MYR | 8.22 | 8.58 | 7.69 | 8.24 | 8.24 | -0.4 (-4.63%) | 277,500 |
| 28 Feb 2020 | MYR | 9.28 | 9.29 | 8.5 | 8.64 | 8.64 | -0.71 (-7.59%) | 227,500 |
| 27 Feb 2020 | MYR | 9.6 | 9.6 | 9.35 | 9.35 | 9.35 | -0.25 (-2.60%) | 93,700 |
| 26 Feb 2020 | MYR | 9.7 | 9.78 | 9.56 | 9.6 | 9.6 | -0.19 (-1.94%) | 55,600 |
| 25 Feb 2020 | MYR | 9.48 | 9.9 | 9.35 | 9.79 | 9.79 | +0.11 (+1.14%) | 36,600 |
| 24 Feb 2020 | MYR | 9.8 | 10 | 9.5 | 9.68 | 9.68 | -0.36 (-3.59%) | 123,400 |
| 21 Feb 2020 | MYR | 10.12 | 10.14 | 10 | 10.04 | 10.04 | -0.1 (-0.99%) | 18,900 |
| 20 Feb 2020 | MYR | 9.9 | 10.18 | 9.9 | 10.14 | 10.14 | +0.19 (+1.91%) | 18,900 |
| 19 Feb 2020 | MYR | 10 | 10 | 9.95 | 9.95 | 9.95 | +0.04 (+0.40%) | 7,600 |
| 18 Feb 2020 | MYR | 10.1 | 10.1 | 9.9 | 9.91 | 9.91 | -0.29 (-2.84%) | 33,800 |
| 17 Feb 2020 | MYR | 10.38 | 10.44 | 10.1 | 10.2 | 10.2 | -0.02 (-0.20%) | 30,400 |
| 14 Feb 2020 | MYR | 10.14 | 10.3 | 10 | 10.22 | 10.22 | +0.02 (+0.20%) | 61,300 |
| 13 Feb 2020 | MYR | 10.1 | 10.3 | 10.06 | 10.2 | 10.2 | 0.0 (0.0%) | 21,800 |
| 12 Feb 2020 | MYR | 9.98 | 10.3 | 9.98 | 10.2 | 10.2 | +0.02 (+0.20%) | 157,900 |
| 11 Feb 2020 | MYR | 10 | 10.4 | 10 | 10.18 | 10.18 | +0.28 (+2.83%) | 38,100 |
| 10 Feb 2020 | MYR | 10.32 | 10.42 | 9.88 | 9.9 | 9.9 | -0.66 (-6.25%) | 95,400 |
| 7 Feb 2020 | MYR | 10.6 | 10.7 | 10.2 | 10.56 | 10.56 | -0.2 (-1.86%) | 135,400 |
