| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2020 | MYR | 5.24 | 5.36 | 5.21 | 5.29 | 5.29 | +0.11 (+2.12%) | 13,340,300 |
| 16 Nov 2020 | MYR | 4.95 | 5.27 | 4.95 | 5.18 | 5.18 | +0.24 (+4.86%) | 8,671,300 |
| 13 Nov 2020 | MYR | 4.95 | 5.03 | 4.79 | 4.94 | 4.94 | -0.04 (-0.80%) | 7,985,500 |
| 12 Nov 2020 | MYR | 4.93 | 5 | 4.93 | 4.98 | 4.98 | +0.05 (+1.01%) | 7,959,900 |
| 11 Nov 2020 | MYR | 4.86 | 4.93 | 4.77 | 4.93 | 4.93 | +0.08 (+1.65%) | 7,245,000 |
| 10 Nov 2020 | MYR | 4.46 | 4.92 | 4.4 | 4.85 | 4.85 | +0.47 (+10.73%) | 20,068,600 |
| 9 Nov 2020 | MYR | 4.38 | 4.41 | 4.33 | 4.38 | 4.38 | +0.03 (+0.69%) | 1,303,600 |
| 6 Nov 2020 | MYR | 4.33 | 4.36 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 1,788,400 |
| 5 Nov 2020 | MYR | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | +0.06 (+1.41%) | 1,951,700 |
| 4 Nov 2020 | MYR | 4.25 | 4.3 | 4.24 | 4.25 | 4.25 | +0.01 (+0.24%) | 1,048,600 |
| 3 Nov 2020 | MYR | 4.3 | 4.3 | 4.23 | 4.24 | 4.24 | -0.09 (-2.08%) | 2,323,800 |
| 2 Nov 2020 | MYR | 4.23 | 4.33 | 4.17 | 4.33 | 4.33 | +0.1 (+2.36%) | 4,055,300 |
| 30 Oct 2020 | MYR | 4.3 | 4.3 | 4.2 | 4.23 | 4.23 | -0.08 (-1.86%) | 3,698,500 |
| 28 Oct 2020 | MYR | 4.33 | 4.33 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 1,790,700 |
| 27 Oct 2020 | MYR | 4.3 | 4.34 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 3,052,600 |
| 26 Oct 2020 | MYR | 4.3 | 4.35 | 4.27 | 4.35 | 4.35 | +0.05 (+1.16%) | 737,000 |
| 23 Oct 2020 | MYR | 4.28 | 4.34 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 2,410,000 |
| 22 Oct 2020 | MYR | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -0.08 (-1.84%) | 4,644,900 |
| 21 Oct 2020 | MYR | 4.3 | 4.38 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 4,010,300 |
| 20 Oct 2020 | MYR | 4.32 | 4.32 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 1,970,000 |
| 19 Oct 2020 | MYR | 4.32 | 4.35 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 2,192,700 |
| 16 Oct 2020 | MYR | 4.38 | 4.38 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 3,089,900 |
| 15 Oct 2020 | MYR | 4.35 | 4.36 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 3,846,900 |
| 14 Oct 2020 | MYR | 4.43 | 4.44 | 4.3 | 4.34 | 4.34 | -0.09 (-2.03%) | 3,782,800 |
| 13 Oct 2020 | MYR | 4.47 | 4.49 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 3,807,400 |
| 12 Oct 2020 | MYR | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | -0.03 (-0.66%) | 2,425,800 |
| 9 Oct 2020 | MYR | 4.56 | 4.56 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 3,023,700 |
| 8 Oct 2020 | MYR | 4.5 | 4.56 | 4.49 | 4.56 | 4.56 | +0.07 (+1.56%) | 2,007,100 |
| 7 Oct 2020 | MYR | 4.51 | 4.6 | 4.49 | 4.49 | 4.49 | -0.07 (-1.54%) | 2,657,100 |
| 6 Oct 2020 | MYR | 4.5 | 4.57 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,179,600 |
