| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | MYR | 2.81 | 2.84 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 11,072,600 |
| 30 Nov 2020 | MYR | 2.73 | 2.79 | 2.65 | 2.79 | 2.79 | +0.06 (+2.20%) | 12,250,700 |
| 27 Nov 2020 | MYR | 2.85 | 2.86 | 2.71 | 2.73 | 2.73 | -0.1 (-3.53%) | 9,838,100 |
| 26 Nov 2020 | MYR | 2.65 | 2.83 | 2.62 | 2.83 | 2.83 | +0.19 (+7.20%) | 13,396,000 |
| 25 Nov 2020 | MYR | 2.67 | 2.73 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 6,806,400 |
| 24 Nov 2020 | MYR | 2.72 | 2.79 | 2.63 | 2.65 | 2.65 | -0.13 (-4.68%) | 11,373,600 |
| 23 Nov 2020 | MYR | 2.87 | 2.91 | 2.75 | 2.78 | 2.78 | -0.06 (-2.11%) | 12,916,000 |
| 20 Nov 2020 | MYR | 2.72 | 2.91 | 2.7 | 2.84 | 2.84 | +0.17 (+6.37%) | 21,726,600 |
| 19 Nov 2020 | MYR | 2.65 | 2.77 | 2.62 | 2.67 | 2.67 | -0.06 (-2.20%) | 12,498,100 |
| 18 Nov 2020 | MYR | 2.91 | 2.95 | 2.73 | 2.73 | 2.73 | -0.14 (-4.88%) | 20,091,600 |
| 17 Nov 2020 | MYR | 2.68 | 2.89 | 2.38 | 2.87 | 2.87 | +0.07 (+2.50%) | 45,657,400 |
| 16 Nov 2020 | MYR | 3.05 | 3.07 | 2.8 | 2.8 | 2.8 | -0.24 (-7.89%) | 23,426,200 |
| 13 Nov 2020 | MYR | 3.09 | 3.13 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 12,280,900 |
| 12 Nov 2020 | MYR | 3.1 | 3.12 | 3.03 | 3.04 | 3.04 | -0.07 (-2.25%) | 12,192,300 |
| 11 Nov 2020 | MYR | 3.13 | 3.21 | 3.04 | 3.11 | 3.11 | -0.04 (-1.27%) | 24,772,700 |
| 10 Nov 2020 | MYR | 3 | 3.32 | 2.98 | 3.15 | 3.15 | -0.31 (-8.96%) | 35,179,800 |
| 9 Nov 2020 | MYR | 3.5 | 3.6 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 26,608,400 |
| 6 Nov 2020 | MYR | 3.4 | 3.47 | 3.31 | 3.44 | 3.44 | +0.06 (+1.78%) | 32,803,400 |
| 5 Nov 2020 | MYR | 3.2 | 3.38 | 3.19 | 3.38 | 3.38 | +0.21 (+6.62%) | 21,619,200 |
| 4 Nov 2020 | MYR | 3.24 | 3.33 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 24,847,000 |
| 3 Nov 2020 | MYR | 3.12 | 3.3 | 3.09 | 3.19 | 3.19 | +0.11 (+3.57%) | 25,489,100 |
| 2 Nov 2020 | MYR | 3.24 | 3.25 | 3.05 | 3.08 | 3.08 | -0.19 (-5.81%) | 34,274,200 |
| 30 Oct 2020 | MYR | 3.53 | 3.56 | 3.2 | 3.27 | 3.27 | -0.25 (-7.10%) | 45,194,100 |
| 28 Oct 2020 | MYR | 3.71 | 3.72 | 3.51 | 3.52 | 3.52 | -0.16 (-4.35%) | 34,562,600 |
| 27 Oct 2020 | MYR | 3.71 | 3.83 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 47,842,700 |
| 26 Oct 2020 | MYR | 3.85 | 3.88 | 3.5 | 3.71 | 3.71 | -0.07 (-1.85%) | 78,890,200 |
| 23 Oct 2020 | MYR | 3.99 | 4.03 | 3.76 | 3.78 | 3.78 | -0.12 (-3.08%) | 63,016,800 |
| 22 Oct 2020 | MYR | 3.65 | 3.9 | 3.61 | 3.9 | 3.9 | +0.21 (+5.69%) | 42,589,800 |
| 21 Oct 2020 | MYR | 3.94 | 4 | 3.61 | 3.69 | 3.69 | -0.24 (-6.11%) | 59,580,600 |
| 20 Oct 2020 | MYR | 4.02 | 4.15 | 3.92 | 3.93 | 3.93 | -0.11 (-2.72%) | 46,637,600 |
