| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | MYR | 9.92 | 10.86 | 9.92 | 10.76 | 10.76 | +0.9 (+9.13%) | 177,500 |
| 5 Feb 2020 | MYR | 9.6 | 9.87 | 9.3 | 9.86 | 9.86 | +0.31 (+3.25%) | 220,500 |
| 4 Feb 2020 | MYR | 9.32 | 9.6 | 9.3 | 9.55 | 9.55 | +0.3 (+3.24%) | 299,500 |
| 3 Feb 2020 | MYR | 9.8 | 9.81 | 9.25 | 9.25 | 9.25 | -0.87 (-8.60%) | 838,000 |
| 31 Jan 2020 | MYR | 10.84 | 10.84 | 9.92 | 10.12 | 10.12 | -0.78 (-7.16%) | 171,500 |
| 30 Jan 2020 | MYR | 11.38 | 11.4 | 10.36 | 10.9 | 10.9 | -0.48 (-4.22%) | 97,700 |
| 29 Jan 2020 | MYR | 11.48 | 11.5 | 11.32 | 11.38 | 11.38 | +0.1 (+0.89%) | 26,100 |
| 28 Jan 2020 | MYR | 11.7 | 11.7 | 11 | 11.28 | 11.28 | -0.72 (-6%) | 129,900 |
| 24 Jan 2020 | MYR | 11.78 | 12 | 11.78 | 12 | 12 | +0.3 (+2.56%) | 76,200 |
| 23 Jan 2020 | MYR | 11.58 | 11.74 | 11.54 | 11.7 | 11.7 | +0.4 (+3.54%) | 91,800 |
| 22 Jan 2020 | MYR | 10.98 | 11.76 | 10.88 | 11.3 | 11.3 | +0.42 (+3.86%) | 121,500 |
| 21 Jan 2020 | MYR | 10.8 | 11.06 | 10.8 | 10.88 | 10.88 | +0.08 (+0.74%) | 94,400 |
| 20 Jan 2020 | MYR | 10.38 | 11.14 | 10.3 | 10.8 | 10.8 | +0.5 (+4.85%) | 117,400 |
| 17 Jan 2020 | MYR | 10.34 | 10.38 | 10.26 | 10.3 | 10.3 | -0.04 (-0.39%) | 22,900 |
| 16 Jan 2020 | MYR | 10.2 | 10.36 | 10.2 | 10.34 | 10.34 | +0.08 (+0.78%) | 38,000 |
| 15 Jan 2020 | MYR | 10.32 | 10.32 | 10.1 | 10.26 | 10.26 | -0.06 (-0.58%) | 46,400 |
| 14 Jan 2020 | MYR | 10.36 | 10.36 | 10.22 | 10.32 | 10.32 | +0.12 (+1.18%) | 153,600 |
| 13 Jan 2020 | MYR | 10.08 | 10.26 | 10 | 10.2 | 10.2 | +0.36 (+3.66%) | 152,800 |
| 10 Jan 2020 | MYR | 9.5 | 10.3 | 9.5 | 9.84 | 9.84 | +0.48 (+5.13%) | 159,100 |
| 9 Jan 2020 | MYR | 9.3 | 9.48 | 9.3 | 9.36 | 9.36 | +0.11 (+1.19%) | 98,800 |
| 8 Jan 2020 | MYR | 9.29 | 9.29 | 9.03 | 9.25 | 9.25 | -0.06 (-0.64%) | 30,100 |
| 7 Jan 2020 | MYR | 9.35 | 9.38 | 9.22 | 9.31 | 9.31 | 0.0 (0.0%) | 25,500 |
| 6 Jan 2020 | MYR | 9.26 | 9.36 | 9.26 | 9.31 | 9.31 | +0.01 (+0.11%) | 73,100 |
| 3 Jan 2020 | MYR | 9.35 | 9.45 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 58,600 |
| 2 Jan 2020 | MYR | 8.99 | 9.3 | 8.98 | 9.3 | 9.3 | +0.32 (+3.56%) | 19,700 |
| 31 Dec 2019 | MYR | 9.02 | 9.02 | 8.98 | 8.98 | 8.98 | -0.04 (-0.44%) | 7,200 |
| 30 Dec 2019 | MYR | 9.2 | 9.2 | 8.88 | 9.02 | 9.02 | -0.13 (-1.42%) | 73,500 |
| 27 Dec 2019 | MYR | 9.1 | 9.15 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 11,300 |
| 26 Dec 2019 | MYR | 9.25 | 9.25 | 9.1 | 9.1 | 9.1 | -0.2 (-2.15%) | 13,700 |
| 24 Dec 2019 | MYR | 9.25 | 9.33 | 9.25 | 9.3 | 9.3 | +0.05 (+0.54%) | 41,900 |
