| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | MYR | 0.445 | 0.47 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 30,053,700 |
| 13 Jan 2021 | MYR | 0.43 | 0.45 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 16,515,400 |
| 12 Jan 2021 | MYR | 0.41 | 0.43 | 0.395 | 0.43 | 0.43 | +0.02 (+4.88%) | 8,023,300 |
| 11 Jan 2021 | MYR | 0.405 | 0.43 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 9,688,200 |
| 8 Jan 2021 | MYR | 0.415 | 0.425 | 0.395 | 0.41 | 0.41 | -0.015 (-3.53%) | 11,682,600 |
| 7 Jan 2021 | MYR | 0.435 | 0.44 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 5,247,600 |
| 6 Jan 2021 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 10,922,000 |
| 5 Jan 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,629,100 |
| 4 Jan 2021 | MYR | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 829,200 |
| 31 Dec 2020 | MYR | 0.465 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 4,750,000 |
| 30 Dec 2020 | MYR | 0.445 | 0.47 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 7,784,300 |
| 29 Dec 2020 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,410,900 |
| 28 Dec 2020 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 2,228,600 |
| 24 Dec 2020 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 285,500 |
| 23 Dec 2020 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 930,400 |
| 22 Dec 2020 | MYR | 0.445 | 0.445 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,876,400 |
| 21 Dec 2020 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,796,600 |
| 18 Dec 2020 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 789,200 |
| 17 Dec 2020 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,058,400 |
| 16 Dec 2020 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,000,100 |
| 15 Dec 2020 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 2,418,300 |
| 14 Dec 2020 | MYR | 0.46 | 0.46 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,971,500 |
| 11 Dec 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 2,542,900 |
| 10 Dec 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,008,900 |
| 9 Dec 2020 | MYR | 0.46 | 0.475 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 7,318,600 |
| 8 Dec 2020 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,892,300 |
| 7 Dec 2020 | MYR | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.021 (-4.26%) | 5,290,300 |
| 4 Dec 2020 | MYR | 0.4579 | 0.4956 | 0.4484 | 0.4909 | 0.4909 | +0.038 (+8.32%) | 20,363,618 |
| 3 Dec 2020 | MYR | 0.4484 | 0.4579 | 0.4484 | 0.4532 | 0.4532 | +0.005 (+1.07%) | 6,381,823 |
| 2 Dec 2020 | MYR | 0.4484 | 0.4532 | 0.4437 | 0.4484 | 0.4484 | 0.0 (0.0%) | 5,988,414 |
