| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2020 | MYR | 14.7 | 15.38 | 14.7 | 14.74 | 14.74 | +0.24 (+1.66%) | 192,600 |
| 11 Dec 2020 | MYR | 14.1 | 14.56 | 14.1 | 14.5 | 14.5 | +0.48 (+3.42%) | 769,000 |
| 10 Dec 2020 | MYR | 14.1 | 14.14 | 14 | 14.02 | 14.02 | -0.08 (-0.57%) | 141,300 |
| 9 Dec 2020 | MYR | 13.98 | 14.28 | 13.98 | 14.1 | 14.1 | +0.12 (+0.86%) | 199,000 |
| 8 Dec 2020 | MYR | 13.92 | 14.28 | 13.92 | 13.98 | 13.98 | +0.02 (+0.14%) | 200,400 |
| 7 Dec 2020 | MYR | 13.82 | 14.08 | 13.82 | 13.96 | 13.96 | +0.16 (+1.16%) | 161,400 |
| 4 Dec 2020 | MYR | 13.8 | 13.84 | 13.7 | 13.8 | 13.8 | +0.08 (+0.58%) | 222,400 |
| 3 Dec 2020 | MYR | 13.72 | 13.84 | 13.68 | 13.72 | 13.72 | +0.02 (+0.15%) | 148,400 |
| 2 Dec 2020 | MYR | 13.72 | 13.78 | 13.68 | 13.7 | 13.7 | 0.0 (0.0%) | 88,900 |
| 1 Dec 2020 | MYR | 13.8 | 13.88 | 13.68 | 13.7 | 13.7 | +0.02 (+0.15%) | 136,900 |
| 30 Nov 2020 | MYR | 13.7 | 13.98 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 126,200 |
| 27 Nov 2020 | MYR | 13.7 | 13.8 | 13.66 | 13.68 | 13.68 | -0.02 (-0.15%) | 340,000 |
| 26 Nov 2020 | MYR | 13.72 | 13.8 | 13.64 | 13.7 | 13.7 | -0.02 (-0.15%) | 73,000 |
| 25 Nov 2020 | MYR | 13.72 | 13.74 | 13.64 | 13.72 | 13.72 | +0.02 (+0.15%) | 131,500 |
| 24 Nov 2020 | MYR | 13.76 | 13.8 | 13.68 | 13.7 | 13.7 | -0.06 (-0.44%) | 77,700 |
| 23 Nov 2020 | MYR | 13.84 | 13.86 | 13.72 | 13.76 | 13.76 | -0.04 (-0.29%) | 35,200 |
| 20 Nov 2020 | MYR | 13.88 | 13.9 | 13.78 | 13.8 | 13.8 | -0.06 (-0.43%) | 76,200 |
| 19 Nov 2020 | MYR | 14 | 14 | 13.8 | 13.86 | 13.86 | -0.14 (-1.00%) | 60,600 |
| 18 Nov 2020 | MYR | 14.18 | 14.38 | 13.96 | 14 | 14 | -0.1 (-0.71%) | 60,500 |
| 17 Nov 2020 | MYR | 14.04 | 14.1 | 14 | 14.1 | 14.1 | +0.08 (+0.57%) | 85,200 |
| 16 Nov 2020 | MYR | 13.92 | 14.1 | 13.92 | 14.02 | 14.02 | +0.18 (+1.30%) | 80,800 |
| 13 Nov 2020 | MYR | 13.92 | 13.92 | 13.84 | 13.84 | 13.84 | +0.04 (+0.29%) | 9,000 |
| 12 Nov 2020 | MYR | 13.78 | 13.94 | 13.72 | 13.8 | 13.8 | +0.02 (+0.15%) | 90,400 |
| 11 Nov 2020 | MYR | 13.7 | 13.78 | 13.44 | 13.78 | 13.78 | +0.16 (+1.17%) | 38,100 |
| 10 Nov 2020 | MYR | 13.34 | 13.76 | 13.34 | 13.62 | 13.62 | +0.46 (+3.50%) | 105,200 |
| 9 Nov 2020 | MYR | 13.3 | 13.44 | 13.14 | 13.16 | 13.16 | 0.0 (0.0%) | 111,600 |
| 6 Nov 2020 | MYR | 13.14 | 13.34 | 13.12 | 13.16 | 13.16 | +0.02 (+0.15%) | 121,100 |
| 5 Nov 2020 | MYR | 13.16 | 13.16 | 13.12 | 13.14 | 13.14 | 0.0 (0.0%) | 132,900 |
| 4 Nov 2020 | MYR | 13.18 | 13.2 | 13.02 | 13.14 | 13.14 | -0.04 (-0.30%) | 123,600 |
| 3 Nov 2020 | MYR | 13.2 | 13.46 | 13.14 | 13.18 | 13.18 | 0.0 (0.0%) | 62,000 |
