| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2020 | MYR | 13.18 | 13.28 | 13.08 | 13.1 | 13.1 | -0.08 (-0.61%) | 143,900 |
| 3 Aug 2020 | MYR | 13.58 | 13.58 | 13.12 | 13.18 | 13.18 | -0.22 (-1.64%) | 177,900 |
| 30 Jul 2020 | MYR | 13.9 | 13.9 | 13.4 | 13.4 | 13.4 | -0.38 (-2.76%) | 265,600 |
| 29 Jul 2020 | MYR | 13.66 | 13.9 | 13.66 | 13.78 | 13.78 | +0.12 (+0.88%) | 66,100 |
| 28 Jul 2020 | MYR | 13.82 | 13.96 | 13.6 | 13.66 | 13.66 | -0.12 (-0.87%) | 244,400 |
| 27 Jul 2020 | MYR | 14.1 | 14.1 | 13.78 | 13.78 | 13.78 | -0.3 (-2.13%) | 31,600 |
| 24 Jul 2020 | MYR | 14.02 | 14.08 | 13.8 | 14.08 | 14.08 | -0.12 (-0.85%) | 309,700 |
| 23 Jul 2020 | MYR | 14.02 | 14.2 | 14.02 | 14.2 | 14.2 | +0.08 (+0.57%) | 17,700 |
| 22 Jul 2020 | MYR | 14.28 | 14.28 | 14 | 14.12 | 14.12 | +0.12 (+0.86%) | 158,500 |
| 21 Jul 2020 | MYR | 14.1 | 14.12 | 14 | 14 | 14 | -0.1 (-0.71%) | 118,000 |
| 20 Jul 2020 | MYR | 13.82 | 14.1 | 13.76 | 14.1 | 14.1 | +0.36 (+2.62%) | 38,100 |
| 17 Jul 2020 | MYR | 13.66 | 13.82 | 13.66 | 13.74 | 13.74 | +0.04 (+0.29%) | 100,500 |
| 16 Jul 2020 | MYR | 13.72 | 13.72 | 13.68 | 13.7 | 13.7 | +0.02 (+0.15%) | 31,000 |
| 15 Jul 2020 | MYR | 13.64 | 13.98 | 13.62 | 13.68 | 13.68 | +0.04 (+0.29%) | 147,800 |
| 14 Jul 2020 | MYR | 13.82 | 13.82 | 13.6 | 13.64 | 13.64 | -0.18 (-1.30%) | 92,300 |
| 13 Jul 2020 | MYR | 13.92 | 14.2 | 13.74 | 13.82 | 13.82 | -0.1 (-0.72%) | 48,000 |
| 10 Jul 2020 | MYR | 14.16 | 14.16 | 13.9 | 13.92 | 13.92 | -0.24 (-1.69%) | 139,700 |
| 9 Jul 2020 | MYR | 14.34 | 14.34 | 14.1 | 14.16 | 14.16 | -0.12 (-0.84%) | 58,800 |
| 8 Jul 2020 | MYR | 14.32 | 14.32 | 14.2 | 14.28 | 14.28 | +0.02 (+0.14%) | 27,200 |
| 7 Jul 2020 | MYR | 14.34 | 14.34 | 14.2 | 14.26 | 14.26 | 0.0 (0.0%) | 24,900 |
| 6 Jul 2020 | MYR | 14.32 | 14.32 | 14.2 | 14.26 | 14.26 | -0.06 (-0.42%) | 25,700 |
| 3 Jul 2020 | MYR | 14.34 | 14.34 | 14.18 | 14.32 | 14.32 | +0.12 (+0.85%) | 30,900 |
| 2 Jul 2020 | MYR | 14.34 | 14.34 | 14.2 | 14.2 | 14.2 | -0.14 (-0.98%) | 18,100 |
| 1 Jul 2020 | MYR | 14.1 | 14.38 | 14.1 | 14.34 | 14.34 | +0.24 (+1.70%) | 15,500 |
| 30 Jun 2020 | MYR | 14.42 | 14.42 | 14.1 | 14.1 | 14.1 | -0.04 (-0.28%) | 25,600 |
| 29 Jun 2020 | MYR | 14.08 | 14.48 | 14.08 | 14.14 | 14.14 | -0.08 (-0.56%) | 3,800 |
| 26 Jun 2020 | MYR | 14.18 | 14.46 | 14.18 | 14.22 | 14.22 | +0.04 (+0.28%) | 18,000 |
| 25 Jun 2020 | MYR | 14.6 | 14.6 | 14.12 | 14.18 | 14.18 | -0.32 (-2.21%) | 135,300 |
| 24 Jun 2020 | MYR | 14.64 | 14.64 | 14.5 | 14.5 | 14.5 | -0.04 (-0.28%) | 10,600 |
| 23 Jun 2020 | MYR | 14.64 | 14.96 | 14.38 | 14.54 | 14.54 | -0.4 (-2.68%) | 79,500 |
