| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | MYR | 0.35 | 0.355 | 0.31 | 0.31 | 0.31 | -0.035 (-10.14%) | 15,511,000 |
| 6 Aug 2020 | MYR | 0.325 | 0.37 | 0.32 | 0.345 | 0.345 | +0.03 (+9.52%) | 98,450,200 |
| 5 Aug 2020 | MYR | 0.3 | 0.32 | 0.295 | 0.315 | 0.315 | +0.01 (+3.28%) | 36,919,900 |
| 4 Aug 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 9,622,200 |
| 3 Aug 2020 | MYR | 0.305 | 0.32 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 21,530,800 |
| 30 Jul 2020 | MYR | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 13,949,500 |
| 29 Jul 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 3,887,200 |
| 28 Jul 2020 | MYR | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 20,398,300 |
| 27 Jul 2020 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 7,241,000 |
| 24 Jul 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 5,365,500 |
| 23 Jul 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 3,503,000 |
| 22 Jul 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 4,838,100 |
| 21 Jul 2020 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 7,837,900 |
| 20 Jul 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,543,200 |
| 17 Jul 2020 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,140,900 |
| 16 Jul 2020 | MYR | 0.305 | 0.32 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 13,373,300 |
| 15 Jul 2020 | MYR | 0.3 | 0.33 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 28,343,800 |
| 14 Jul 2020 | MYR | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 9,662,300 |
| 13 Jul 2020 | MYR | 0.3 | 0.315 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 11,985,400 |
| 10 Jul 2020 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 7,086,400 |
| 9 Jul 2020 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 5,688,000 |
| 8 Jul 2020 | MYR | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 8,628,700 |
| 7 Jul 2020 | MYR | 0.315 | 0.32 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 10,605,600 |
| 6 Jul 2020 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 5,621,200 |
| 3 Jul 2020 | MYR | 0.315 | 0.33 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 23,799,300 |
| 2 Jul 2020 | MYR | 0.305 | 0.32 | 0.295 | 0.315 | 0.315 | +0.01 (+3.28%) | 20,578,700 |
| 1 Jul 2020 | MYR | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 9,156,200 |
| 30 Jun 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 5,263,300 |
| 29 Jun 2020 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 11,691,100 |
| 26 Jun 2020 | MYR | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 7,448,400 |
