| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | MYR | 0.34 | 0.365 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 44,668,200 |
| 4 Sep 2020 | MYR | 0.315 | 0.345 | 0.31 | 0.335 | 0.335 | +0.02 (+6.35%) | 18,940,700 |
| 3 Sep 2020 | MYR | 0.315 | 0.33 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 15,131,800 |
| 2 Sep 2020 | MYR | 0.32 | 0.325 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 5,009,700 |
| 1 Sep 2020 | MYR | 0.3 | 0.34 | 0.3 | 0.32 | 0.32 | +0.025 (+8.47%) | 27,660,500 |
| 28 Aug 2020 | MYR | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,282,800 |
| 27 Aug 2020 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 6,825,900 |
| 26 Aug 2020 | MYR | 0.29 | 0.3 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 6,954,700 |
| 25 Aug 2020 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 9,163,200 |
| 24 Aug 2020 | MYR | 0.315 | 0.33 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 23,905,500 |
| 21 Aug 2020 | MYR | 0.26 | 0.32 | 0.255 | 0.315 | 0.315 | +0.065 (+26%) | 30,445,600 |
| 19 Aug 2020 | MYR | 0.255 | 0.275 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 7,068,000 |
| 18 Aug 2020 | MYR | 0.24 | 0.265 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 4,564,200 |
| 17 Aug 2020 | MYR | 0.265 | 0.265 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 4,042,000 |
| 14 Aug 2020 | MYR | 0.26 | 0.26 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 3,976,500 |
| 13 Aug 2020 | MYR | 0.265 | 0.305 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 37,766,300 |
| 12 Aug 2020 | MYR | 0.245 | 0.28 | 0.23 | 0.27 | 0.27 | +0.035 (+14.89%) | 33,728,200 |
| 11 Aug 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 3,161,500 |
| 10 Aug 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,816,900 |
| 7 Aug 2020 | MYR | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 7,405,700 |
| 6 Aug 2020 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,164,100 |
| 5 Aug 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,962,900 |
| 4 Aug 2020 | MYR | 0.23 | 0.23 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 4,061,900 |
| 3 Aug 2020 | MYR | 0.235 | 0.25 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 7,421,500 |
| 30 Jul 2020 | MYR | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | +0.025 (+12.20%) | 9,901,100 |
| 29 Jul 2020 | MYR | 0.215 | 0.235 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,947,000 |
| 28 Jul 2020 | MYR | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 11,514,600 |
| 27 Jul 2020 | MYR | 0.195 | 0.23 | 0.195 | 0.22 | 0.22 | +0.025 (+12.82%) | 11,845,100 |
| 24 Jul 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,296,900 |
| 23 Jul 2020 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 863,700 |
