| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | MYR | 6.15 | 6.6 | 6.15 | 6.3 | 6.3 | +0.3 (+5%) | 14,917,646 |
| 30 Nov 2020 | MYR | 6.15 | 6.3 | 5.7 | 6 | 6 | 0.0 (0.0%) | 12,334,569 |
| 27 Nov 2020 | MYR | 6.15 | 6.45 | 6 | 6 | 6 | 0.0 (0.0%) | 17,150,813 |
| 26 Nov 2020 | MYR | 5.25 | 6.3 | 5.1 | 6 | 6 | +0.9 (+17.65%) | 34,473,453 |
| 25 Nov 2020 | MYR | 4.8 | 5.25 | 4.65 | 5.1 | 5.1 | +0.45 (+9.68%) | 12,491,166 |
| 24 Nov 2020 | MYR | 5.1 | 5.25 | 4.5 | 4.65 | 4.65 | -0.45 (-8.82%) | 16,632,823 |
| 23 Nov 2020 | MYR | 5.7 | 5.85 | 5.1 | 5.1 | 5.1 | -0.45 (-8.11%) | 12,085,586 |
| 20 Nov 2020 | MYR | 5.55 | 5.85 | 5.4 | 5.55 | 5.55 | +0.15 (+2.78%) | 14,430,906 |
| 19 Nov 2020 | MYR | 5.55 | 6 | 5.1 | 5.4 | 5.4 | -0.3 (-5.26%) | 31,565,573 |
| 18 Nov 2020 | MYR | 6.6 | 6.9 | 5.55 | 5.7 | 5.7 | -1.65 (-22.45%) | 47,199,936 |
| 17 Nov 2020 | MYR | 7.65 | 7.65 | 6.6 | 7.35 | 7.35 | -0.45 (-5.77%) | 40,788,569 |
| 16 Nov 2020 | MYR | 8.55 | 9 | 7.5 | 7.8 | 7.8 | +0.15 (+1.96%) | 68,632,349 |
| 13 Nov 2020 | MYR | 7.05 | 7.8 | 6.6 | 7.65 | 7.65 | +1.05 (+15.91%) | 65,049,149 |
| 12 Nov 2020 | MYR | 6.9 | 8.4 | 6.15 | 6.6 | 6.6 | -1.5 (-18.52%) | 87,279,556 |
| 11 Nov 2020 | MYR | 6 | 8.55 | 5.85 | 8.1 | 8.1 | +2.4 (+42.11%) | 94,329,453 |
| 10 Nov 2020 | MYR | 5.4 | 6 | 5.1 | 5.7 | 5.7 | -0.75 (-11.63%) | 55,880,043 |
| 9 Nov 2020 | MYR | 4.2 | 6.45 | 4.2 | 6.45 | 6.45 | +2.55 (+65.38%) | 88,803,423 |
| 6 Nov 2020 | MYR | 3.45 | 4.2 | 3.45 | 3.9 | 3.9 | +0.3 (+8.33%) | 35,178,986 |
| 5 Nov 2020 | MYR | 3.75 | 3.75 | 3.3 | 3.6 | 3.6 | 0.0 (0.0%) | 9,962,833 |
| 4 Nov 2020 | MYR | 3 | 3.75 | 3 | 3.6 | 3.6 | +0.6 (+20%) | 28,743,146 |
| 3 Nov 2020 | MYR | 2.85 | 3.15 | 2.85 | 3 | 3 | +0.15 (+5.26%) | 10,365,099 |
| 2 Nov 2020 | MYR | 3.15 | 3.15 | 2.55 | 2.85 | 2.85 | -0.15 (-5%) | 9,199,239 |
| 30 Oct 2020 | MYR | 3 | 3.15 | 2.85 | 3 | 3 | +0.15 (+5.26%) | 9,783,956 |
| 28 Oct 2020 | MYR | 2.85 | 3 | 2.55 | 2.85 | 2.85 | +0.15 (+5.56%) | 9,113,226 |
| 27 Oct 2020 | MYR | 2.55 | 2.85 | 2.4 | 2.7 | 2.7 | +0.3 (+12.50%) | 6,307,373 |
| 26 Oct 2020 | MYR | 2.55 | 2.7 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 2,276,179 |
| 23 Oct 2020 | MYR | 2.55 | 2.7 | 2.25 | 2.4 | 2.4 | 0.0 (0.0%) | 6,292,926 |
| 22 Oct 2020 | MYR | 2.55 | 2.7 | 2.4 | 2.4 | 2.4 | -0.15 (-5.88%) | 4,206,839 |
| 21 Oct 2020 | MYR | 2.85 | 3 | 2.4 | 2.55 | 2.55 | -0.15 (-5.56%) | 11,416,039 |
| 20 Oct 2020 | MYR | 3 | 3.15 | 2.7 | 2.7 | 2.7 | -0.3 (-10%) | 7,505,703 |
