| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2020 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 11,196,800 |
| 3 Sep 2020 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 11,152,300 |
| 2 Sep 2020 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 16,199,700 |
| 1 Sep 2020 | MYR | 0.245 | 0.25 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 14,359,300 |
| 28 Aug 2020 | MYR | 0.245 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 26,937,900 |
| 27 Aug 2020 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 14,815,300 |
| 26 Aug 2020 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 22,043,900 |
| 25 Aug 2020 | MYR | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 22,018,300 |
| 24 Aug 2020 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 35,114,100 |
| 21 Aug 2020 | MYR | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 35,526,100 |
| 19 Aug 2020 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 22,796,900 |
| 18 Aug 2020 | MYR | 0.27 | 0.285 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 37,584,400 |
| 17 Aug 2020 | MYR | 0.28 | 0.295 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 32,708,900 |
| 14 Aug 2020 | MYR | 0.3 | 0.315 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 64,351,500 |
| 13 Aug 2020 | MYR | 0.28 | 0.305 | 0.275 | 0.3 | 0.3 | +0.02 (+7.14%) | 40,460,000 |
| 12 Aug 2020 | MYR | 0.275 | 0.285 | 0.255 | 0.28 | 0.28 | +0.005 (+1.82%) | 9,033,800 |
| 11 Aug 2020 | MYR | 0.275 | 0.29 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 19,518,900 |
| 10 Aug 2020 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 7,399,900 |
| 7 Aug 2020 | MYR | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 12,489,100 |
| 6 Aug 2020 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 16,171,200 |
| 5 Aug 2020 | MYR | 0.265 | 0.29 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 13,717,300 |
| 4 Aug 2020 | MYR | 0.3 | 0.3 | 0.265 | 0.27 | 0.27 | -0.03 (-10.00%) | 16,174,100 |
| 3 Aug 2020 | MYR | 0.315 | 0.335 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 35,268,700 |
| 30 Jul 2020 | MYR | 0.285 | 0.32 | 0.285 | 0.315 | 0.315 | +0.03 (+10.53%) | 59,049,700 |
| 29 Jul 2020 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 14,403,100 |
| 28 Jul 2020 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 14,572,500 |
| 27 Jul 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 9,184,800 |
| 24 Jul 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 7,644,100 |
| 23 Jul 2020 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 10,087,100 |
| 22 Jul 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 14,872,500 |
