| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2021 | MYR | 13.6 | 13.64 | 13.46 | 13.64 | 13.64 | +0.22 (+1.64%) | 116,400 |
| 26 Jan 2021 | MYR | 13.56 | 13.7 | 13.2 | 13.42 | 13.42 | -0.14 (-1.03%) | 130,800 |
| 25 Jan 2021 | MYR | 13.9 | 13.9 | 13.56 | 13.56 | 13.56 | -0.96 (-6.61%) | 159,600 |
| 22 Jan 2021 | MYR | 14.5 | 14.68 | 14.5 | 14.52 | 14.52 | +0.04 (+0.28%) | 259,200 |
| 21 Jan 2021 | MYR | 14.48 | 14.5 | 14.46 | 14.48 | 14.48 | +0.02 (+0.14%) | 199,800 |
| 20 Jan 2021 | MYR | 14.5 | 14.52 | 14.46 | 14.46 | 14.46 | -0.04 (-0.28%) | 110,200 |
| 19 Jan 2021 | MYR | 14.56 | 14.56 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 157,700 |
| 18 Jan 2021 | MYR | 14.5 | 14.52 | 14.44 | 14.5 | 14.5 | 0.0 (0.0%) | 124,100 |
| 15 Jan 2021 | MYR | 14.46 | 14.58 | 14.46 | 14.5 | 14.5 | +0.04 (+0.28%) | 75,400 |
| 14 Jan 2021 | MYR | 14.46 | 14.5 | 14.4 | 14.46 | 14.46 | +0.08 (+0.56%) | 338,700 |
| 13 Jan 2021 | MYR | 14.36 | 14.42 | 14.3 | 14.38 | 14.38 | +0.22 (+1.55%) | 41,200 |
| 12 Jan 2021 | MYR | 14.1 | 14.18 | 13.98 | 14.16 | 14.16 | -0.02 (-0.14%) | 137,400 |
| 11 Jan 2021 | MYR | 14.3 | 14.34 | 14.1 | 14.18 | 14.18 | 0.0 (0.0%) | 200,800 |
| 8 Jan 2021 | MYR | 14.2 | 14.3 | 14.12 | 14.18 | 14.18 | 0.0 (0.0%) | 63,600 |
| 7 Jan 2021 | MYR | 14.32 | 14.32 | 14.14 | 14.18 | 14.18 | -0.12 (-0.84%) | 110,900 |
| 6 Jan 2021 | MYR | 14.36 | 14.38 | 14.26 | 14.3 | 14.3 | -0.08 (-0.56%) | 83,100 |
| 5 Jan 2021 | MYR | 14.6 | 14.62 | 14.34 | 14.38 | 14.38 | -0.32 (-2.18%) | 316,500 |
| 4 Jan 2021 | MYR | 14.92 | 14.92 | 14.62 | 14.7 | 14.7 | -0.08 (-0.54%) | 33,900 |
| 31 Dec 2020 | MYR | 14.8 | 14.92 | 14.74 | 14.78 | 14.78 | -0.02 (-0.14%) | 155,200 |
| 30 Dec 2020 | MYR | 14.62 | 14.88 | 14.58 | 14.8 | 14.8 | +0.28 (+1.93%) | 146,600 |
| 29 Dec 2020 | MYR | 14.88 | 14.88 | 14.5 | 14.52 | 14.52 | -0.16 (-1.09%) | 64,500 |
| 28 Dec 2020 | MYR | 14.72 | 14.72 | 14.56 | 14.68 | 14.68 | +0.12 (+0.82%) | 110,300 |
| 24 Dec 2020 | MYR | 14.56 | 14.74 | 14.46 | 14.56 | 14.56 | +0.1 (+0.69%) | 27,100 |
| 23 Dec 2020 | MYR | 14.42 | 14.6 | 14.4 | 14.46 | 14.46 | +0.06 (+0.42%) | 56,700 |
| 22 Dec 2020 | MYR | 14.48 | 14.54 | 14.32 | 14.4 | 14.4 | -0.14 (-0.96%) | 103,000 |
| 21 Dec 2020 | MYR | 14.68 | 14.76 | 14.54 | 14.54 | 14.54 | -0.14 (-0.95%) | 67,000 |
| 18 Dec 2020 | MYR | 14.66 | 14.88 | 14.66 | 14.68 | 14.68 | -0.04 (-0.27%) | 68,100 |
| 17 Dec 2020 | MYR | 14.94 | 14.94 | 14.68 | 14.72 | 14.72 | -0.18 (-1.21%) | 163,800 |
| 16 Dec 2020 | MYR | 14.94 | 14.98 | 14.82 | 14.9 | 14.9 | +0.1 (+0.68%) | 126,700 |
| 15 Dec 2020 | MYR | 14.7 | 14.88 | 14.68 | 14.8 | 14.8 | +0.06 (+0.41%) | 171,400 |
