| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | MYR | 2.3467 | 2.3533 | 2.3067 | 2.34 | 2.34 | -0.007 (-0.29%) | 6,079,950 |
| 7 Dec 2020 | MYR | 2.3467 | 2.38 | 2.32 | 2.3467 | 2.3467 | +0.007 (+0.29%) | 3,768,150 |
| 4 Dec 2020 | MYR | 2.34 | 2.3533 | 2.3067 | 2.34 | 2.34 | 0.0 (0.0%) | 3,962,100 |
| 3 Dec 2020 | MYR | 2.36 | 2.3867 | 2.3 | 2.34 | 2.34 | +0.007 (+0.29%) | 8,560,350 |
| 2 Dec 2020 | MYR | 2.1867 | 2.3333 | 2.1667 | 2.3333 | 2.3333 | +0.153 (+7.03%) | 10,569,000 |
| 1 Dec 2020 | MYR | 2.1733 | 2.2067 | 2.1467 | 2.18 | 2.18 | +0.013 (+0.61%) | 5,273,550 |
| 30 Nov 2020 | MYR | 2.1867 | 2.2 | 2.16 | 2.1667 | 2.1667 | -0.02 (-0.91%) | 3,508,950 |
| 27 Nov 2020 | MYR | 2.2267 | 2.2267 | 2.1667 | 2.1867 | 2.1867 | -0.013 (-0.60%) | 3,788,550 |
| 26 Nov 2020 | MYR | 2.1867 | 2.2133 | 2.1333 | 2.2 | 2.2 | +0.027 (+1.23%) | 8,852,550 |
| 25 Nov 2020 | MYR | 2.1467 | 2.1867 | 2.1 | 2.1733 | 2.1733 | +0.033 (+1.56%) | 10,005,150 |
| 24 Nov 2020 | MYR | 2.2333 | 2.2333 | 2.14 | 2.14 | 2.14 | -0.093 (-4.18%) | 6,777,900 |
| 23 Nov 2020 | MYR | 2.2067 | 2.2467 | 2.1933 | 2.2333 | 2.2333 | +0.027 (+1.21%) | 4,398,450 |
| 20 Nov 2020 | MYR | 2.24 | 2.2933 | 2.1867 | 2.2067 | 2.2067 | -0.027 (-1.19%) | 8,024,400 |
| 19 Nov 2020 | MYR | 2.3533 | 2.3533 | 2.2267 | 2.2333 | 2.2333 | -0.12 (-5.10%) | 9,239,550 |
| 18 Nov 2020 | MYR | 2.36 | 2.3667 | 2.3333 | 2.3533 | 2.3533 | -0.013 (-0.57%) | 2,331,750 |
| 17 Nov 2020 | MYR | 2.3667 | 2.3733 | 2.3333 | 2.3667 | 2.3667 | 0.0 (0.0%) | 5,069,550 |
| 16 Nov 2020 | MYR | 2.3533 | 2.3867 | 2.3533 | 2.3667 | 2.3667 | +0.013 (+0.57%) | 5,873,400 |
| 13 Nov 2020 | MYR | 2.3533 | 2.3733 | 2.34 | 2.3533 | 2.3533 | +0.013 (+0.57%) | 4,446,900 |
| 12 Nov 2020 | MYR | 2.3867 | 2.4 | 2.3333 | 2.34 | 2.34 | -0.033 (-1.40%) | 5,892,000 |
| 11 Nov 2020 | MYR | 2.3867 | 2.4267 | 2.3667 | 2.3733 | 2.3733 | -0.027 (-1.11%) | 2,628,450 |
| 10 Nov 2020 | MYR | 2.4 | 2.4067 | 2.3467 | 2.4 | 2.4 | -0.027 (-1.10%) | 5,632,050 |
| 9 Nov 2020 | MYR | 2.4267 | 2.44 | 2.3933 | 2.4267 | 2.4267 | 0.0 (0.0%) | 3,104,400 |
| 6 Nov 2020 | MYR | 2.4467 | 2.4467 | 2.38 | 2.4267 | 2.4267 | 0.0 (0.0%) | 5,513,250 |
| 5 Nov 2020 | MYR | 2.4 | 2.4533 | 2.3933 | 2.4267 | 2.4267 | +0.047 (+1.96%) | 10,080,750 |
| 4 Nov 2020 | MYR | 2.4067 | 2.4133 | 2.3533 | 2.38 | 2.38 | +0.027 (+1.13%) | 4,482,750 |
| 3 Nov 2020 | MYR | 2.36 | 2.4333 | 2.34 | 2.3533 | 2.3533 | +0.02 (+0.86%) | 4,318,050 |
| 2 Nov 2020 | MYR | 2.3333 | 2.3467 | 2.2733 | 2.3333 | 2.3333 | 0.0 (0.0%) | 7,348,200 |
| 30 Oct 2020 | MYR | 2.4467 | 2.46 | 2.3133 | 2.3333 | 2.3333 | -0.127 (-5.15%) | 8,264,850 |
| 28 Oct 2020 | MYR | 2.4733 | 2.5067 | 2.44 | 2.46 | 2.46 | +0.007 (+0.27%) | 4,815,450 |
| 27 Oct 2020 | MYR | 2.4467 | 2.4867 | 2.4333 | 2.4533 | 2.4533 | 0.0 (0.0%) | 4,457,700 |
