| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | MYR | 15.5 | 15.6 | 15.44 | 15.44 | 15.44 | -0.02 (-0.13%) | 25,400 |
| 6 Jan 2021 | MYR | 15.7 | 15.74 | 15.38 | 15.46 | 15.46 | -0.36 (-2.28%) | 34,800 |
| 5 Jan 2021 | MYR | 15.82 | 15.86 | 15.7 | 15.82 | 15.82 | -0.04 (-0.25%) | 15,000 |
| 4 Jan 2021 | MYR | 16 | 16 | 15.8 | 15.86 | 15.86 | -0.16 (-1.00%) | 12,300 |
| 31 Dec 2020 | MYR | 15.92 | 16.02 | 15.9 | 16.02 | 16.02 | +0.06 (+0.38%) | 23,800 |
| 30 Dec 2020 | MYR | 15.96 | 15.96 | 15.88 | 15.96 | 15.96 | +0.22 (+1.40%) | 30,000 |
| 29 Dec 2020 | MYR | 15.9 | 15.98 | 15.74 | 15.74 | 15.74 | -0.06 (-0.38%) | 8,600 |
| 28 Dec 2020 | MYR | 15.5 | 15.82 | 15.5 | 15.8 | 15.8 | +0.44 (+2.86%) | 48,300 |
| 24 Dec 2020 | MYR | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.04 (-0.26%) | 2,900 |
| 23 Dec 2020 | MYR | 15.4 | 15.4 | 15.34 | 15.4 | 15.4 | +0.06 (+0.39%) | 8,400 |
| 22 Dec 2020 | MYR | 15.4 | 15.4 | 15.32 | 15.34 | 15.34 | -0.04 (-0.26%) | 10,600 |
| 21 Dec 2020 | MYR | 15.48 | 15.5 | 15.32 | 15.38 | 15.38 | -0.1 (-0.65%) | 21,400 |
| 18 Dec 2020 | MYR | 15.52 | 15.54 | 15.46 | 15.48 | 15.48 | -0.06 (-0.39%) | 20,300 |
| 17 Dec 2020 | MYR | 15.6 | 15.66 | 15.5 | 15.54 | 15.54 | -0.04 (-0.26%) | 22,100 |
| 16 Dec 2020 | MYR | 15.6 | 15.7 | 15.5 | 15.58 | 15.58 | 0.0 (0.0%) | 38,800 |
| 15 Dec 2020 | MYR | 15.6 | 15.6 | 15.3 | 15.58 | 15.58 | -0.02 (-0.13%) | 19,100 |
| 14 Dec 2020 | MYR | 15.4 | 15.82 | 15.3 | 15.6 | 15.6 | +0.3 (+1.96%) | 73,200 |
| 11 Dec 2020 | MYR | 15 | 15.38 | 15 | 15.3 | 15.3 | +0.3 (+2%) | 66,400 |
| 10 Dec 2020 | MYR | 15 | 15 | 14.98 | 15 | 15 | 0.0 (0.0%) | 10,000 |
| 9 Dec 2020 | MYR | 15.1 | 15.1 | 14.98 | 15 | 15 | 0.0 (0.0%) | 12,200 |
| 8 Dec 2020 | MYR | 15.04 | 15.2 | 15 | 15 | 15 | 0.0 (0.0%) | 13,000 |
| 7 Dec 2020 | MYR | 15.02 | 15.02 | 14.96 | 15 | 15 | +0.02 (+0.13%) | 2,200 |
| 4 Dec 2020 | MYR | 14.96 | 15.02 | 14.94 | 14.98 | 14.98 | +0.02 (+0.13%) | 7,100 |
| 3 Dec 2020 | MYR | 14.94 | 15 | 14.94 | 14.96 | 14.96 | +0.02 (+0.13%) | 45,900 |
| 2 Dec 2020 | MYR | 14.96 | 15 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 14,300 |
| 1 Dec 2020 | MYR | 15.02 | 15.04 | 14.94 | 14.94 | 14.94 | -0.14 (-0.93%) | 68,800 |
| 30 Nov 2020 | MYR | 15.12 | 15.2 | 15.06 | 15.08 | 15.08 | -0.04 (-0.26%) | 14,700 |
| 27 Nov 2020 | MYR | 15.2 | 15.2 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 5,300 |
| 26 Nov 2020 | MYR | 15.2 | 15.2 | 15.1 | 15.12 | 15.12 | -0.08 (-0.53%) | 14,600 |
| 25 Nov 2020 | MYR | 15.18 | 15.36 | 15.1 | 15.2 | 15.2 | +0.02 (+0.13%) | 14,300 |
