| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | MYR | 4.97 | 5.09 | 4.95 | 5.06 | 5.06 | +0.08 (+1.61%) | 6,139,000 |
| 7 Jul 2020 | MYR | 4.95 | 5.01 | 4.9 | 4.98 | 4.98 | +0.01 (+0.20%) | 6,506,500 |
| 6 Jul 2020 | MYR | 4.92 | 4.99 | 4.89 | 4.97 | 4.97 | +0.05 (+1.02%) | 1,737,100 |
| 3 Jul 2020 | MYR | 4.9 | 4.94 | 4.87 | 4.92 | 4.92 | +0.05 (+1.03%) | 3,964,900 |
| 2 Jul 2020 | MYR | 4.79 | 4.88 | 4.77 | 4.87 | 4.87 | +0.06 (+1.25%) | 4,252,500 |
| 1 Jul 2020 | MYR | 4.78 | 4.83 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 3,166,200 |
| 30 Jun 2020 | MYR | 4.83 | 4.83 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 4,024,100 |
| 29 Jun 2020 | MYR | 4.8 | 4.83 | 4.72 | 4.83 | 4.83 | +0.02 (+0.42%) | 5,818,800 |
| 26 Jun 2020 | MYR | 4.78 | 4.81 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 3,865,100 |
| 25 Jun 2020 | MYR | 4.78 | 4.84 | 4.73 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,544,400 |
| 24 Jun 2020 | MYR | 4.73 | 4.81 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 4,224,200 |
| 23 Jun 2020 | MYR | 4.77 | 4.78 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 4,687,400 |
| 22 Jun 2020 | MYR | 4.8 | 4.84 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 1,914,600 |
| 19 Jun 2020 | MYR | 4.88 | 4.89 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 5,358,100 |
| 18 Jun 2020 | MYR | 4.9 | 4.92 | 4.84 | 4.86 | 4.86 | -0.02 (-0.41%) | 3,693,900 |
| 17 Jun 2020 | MYR | 4.88 | 4.96 | 4.86 | 4.88 | 4.88 | +0.02 (+0.41%) | 2,760,300 |
| 16 Jun 2020 | MYR | 4.88 | 4.94 | 4.86 | 4.86 | 4.86 | +0.02 (+0.41%) | 2,837,500 |
| 15 Jun 2020 | MYR | 5 | 5 | 4.79 | 4.84 | 4.84 | -0.16 (-3.20%) | 3,597,400 |
| 12 Jun 2020 | MYR | 4.94 | 5.03 | 4.82 | 5 | 5 | -0.1 (-1.96%) | 7,211,600 |
| 11 Jun 2020 | MYR | 5.17 | 5.18 | 4.97 | 5.1 | 5.1 | -0.09 (-1.73%) | 6,770,100 |
| 10 Jun 2020 | MYR | 5.2 | 5.26 | 5.09 | 5.19 | 5.19 | -0.19 (-3.53%) | 6,533,900 |
| 9 Jun 2020 | MYR | 5.45 | 5.48 | 5.38 | 5.38 | 5.38 | -0.03 (-0.55%) | 12,219,900 |
| 5 Jun 2020 | MYR | 5.5 | 5.5 | 5.38 | 5.41 | 5.41 | -0.09 (-1.64%) | 4,510,300 |
| 4 Jun 2020 | MYR | 5.38 | 5.5 | 5.38 | 5.5 | 5.5 | +0.15 (+2.80%) | 12,205,600 |
| 3 Jun 2020 | MYR | 4.99 | 5.53 | 4.97 | 5.35 | 5.35 | +0.58 (+12.16%) | 10,166,100 |
| 2 Jun 2020 | MYR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
| 29 May 2020 | MYR | 4.72 | 4.89 | 4.72 | 4.77 | 4.77 | +0.03 (+0.63%) | 9,681,900 |
| 28 May 2020 | MYR | 4.72 | 4.75 | 4.7 | 4.74 | 4.74 | +0.04 (+0.85%) | 3,441,400 |
| 27 May 2020 | MYR | 4.8 | 4.8 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 4,053,600 |
| 22 May 2020 | MYR | 4.82 | 4.82 | 4.71 | 4.74 | 4.74 | -0.08 (-1.66%) | 3,851,200 |
