| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | MYR | 1.06 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,642,300 |
| 16 Dec 2020 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 829,500 |
| 15 Dec 2020 | MYR | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 720,000 |
| 14 Dec 2020 | MYR | 1.09 | 1.1 | 1.02 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,212,900 |
| 11 Dec 2020 | MYR | 1.1 | 1.13 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 3,484,100 |
| 10 Dec 2020 | MYR | 0.975 | 1.11 | 0.97 | 1.09 | 1.09 | +0.125 (+12.95%) | 6,292,900 |
| 9 Dec 2020 | MYR | 0.955 | 0.99 | 0.955 | 0.965 | 0.965 | +0.01 (+1.05%) | 2,226,800 |
| 8 Dec 2020 | MYR | 0.96 | 0.96 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 2,117,400 |
| 7 Dec 2020 | MYR | 0.995 | 0.995 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,441,800 |
| 4 Dec 2020 | MYR | 1.02 | 1.1 | 0.955 | 0.98 | 0.98 | +0.03 (+3.16%) | 6,618,800 |
| 3 Dec 2020 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
| 2 Dec 2020 | MYR | 0.95 | 0.965 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,738,100 |
| 1 Dec 2020 | MYR | 0.905 | 0.96 | 0.905 | 0.94 | 0.94 | +0.045 (+5.03%) | 3,081,400 |
| 30 Nov 2020 | MYR | 0.885 | 0.9 | 0.885 | 0.895 | 0.895 | +0.015 (+1.70%) | 1,065,900 |
| 27 Nov 2020 | MYR | 0.89 | 0.89 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 898,500 |
| 26 Nov 2020 | MYR | 0.86 | 0.89 | 0.85 | 0.885 | 0.885 | +0.025 (+2.91%) | 1,243,200 |
| 25 Nov 2020 | MYR | 0.86 | 0.875 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 810,100 |
| 24 Nov 2020 | MYR | 0.89 | 0.895 | 0.83 | 0.86 | 0.86 | -0.025 (-2.82%) | 1,762,400 |
| 23 Nov 2020 | MYR | 0.89 | 0.915 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 1,965,000 |
| 20 Nov 2020 | MYR | 0.855 | 0.905 | 0.855 | 0.885 | 0.885 | +0.03 (+3.51%) | 3,408,100 |
| 19 Nov 2020 | MYR | 0.81 | 0.875 | 0.805 | 0.855 | 0.855 | +0.05 (+6.21%) | 4,165,100 |
| 18 Nov 2020 | MYR | 0.795 | 0.815 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 419,500 |
| 17 Nov 2020 | MYR | 0.79 | 0.81 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 892,000 |
| 16 Nov 2020 | MYR | 0.815 | 0.815 | 0.78 | 0.79 | 0.79 | -0.025 (-3.07%) | 875,900 |
| 13 Nov 2020 | MYR | 0.79 | 0.82 | 0.78 | 0.815 | 0.815 | +0.025 (+3.16%) | 1,771,800 |
| 12 Nov 2020 | MYR | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 1,817,500 |
| 11 Nov 2020 | MYR | 0.785 | 0.82 | 0.76 | 0.805 | 0.805 | +0.015 (+1.90%) | 2,948,000 |
| 10 Nov 2020 | MYR | 0.725 | 0.795 | 0.725 | 0.79 | 0.79 | +0.065 (+8.97%) | 4,159,600 |
| 9 Nov 2020 | MYR | 0.72 | 0.725 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 658,700 |
| 6 Nov 2020 | MYR | 0.735 | 0.735 | 0.705 | 0.715 | 0.715 | -0.01 (-1.38%) | 551,400 |
