| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | MYR | 15.42 | 15.42 | 15.12 | 15.18 | 15.18 | -0.22 (-1.43%) | 14,100 |
| 23 Nov 2020 | MYR | 15.38 | 15.42 | 15.36 | 15.4 | 15.4 | +0.02 (+0.13%) | 27,200 |
| 20 Nov 2020 | MYR | 15.28 | 15.38 | 15.28 | 15.38 | 15.38 | +0.08 (+0.52%) | 7,200 |
| 19 Nov 2020 | MYR | 15.3 | 15.38 | 15.26 | 15.3 | 15.3 | 0.0 (0.0%) | 11,700 |
| 18 Nov 2020 | MYR | 15.34 | 15.5 | 15.26 | 15.3 | 15.3 | +0.08 (+0.53%) | 10,700 |
| 17 Nov 2020 | MYR | 15.34 | 15.34 | 15.22 | 15.22 | 15.22 | -0.12 (-0.78%) | 31,800 |
| 16 Nov 2020 | MYR | 15.26 | 15.4 | 15.26 | 15.34 | 15.34 | -0.06 (-0.39%) | 11,900 |
| 13 Nov 2020 | MYR | 15.26 | 15.4 | 15.26 | 15.4 | 15.4 | +0.2 (+1.32%) | 12,800 |
| 12 Nov 2020 | MYR | 15.1 | 15.32 | 15.1 | 15.2 | 15.2 | -0.02 (-0.13%) | 11,200 |
| 11 Nov 2020 | MYR | 15.24 | 15.24 | 15.12 | 15.22 | 15.22 | 0.0 (0.0%) | 4,300 |
| 10 Nov 2020 | MYR | 15.28 | 15.28 | 15.04 | 15.22 | 15.22 | +0.24 (+1.60%) | 19,000 |
| 9 Nov 2020 | MYR | 14.98 | 15.2 | 14.98 | 14.98 | 14.98 | +0.16 (+1.08%) | 19,700 |
| 6 Nov 2020 | MYR | 14.6 | 14.9 | 14.6 | 14.82 | 14.82 | +0.32 (+2.21%) | 3,900 |
| 5 Nov 2020 | MYR | 14.52 | 14.6 | 14.4 | 14.5 | 14.5 | 0.0 (0.0%) | 54,900 |
| 4 Nov 2020 | MYR | 14.52 | 14.54 | 14.38 | 14.5 | 14.5 | -0.02 (-0.14%) | 8,200 |
| 3 Nov 2020 | MYR | 14.28 | 14.54 | 14.28 | 14.52 | 14.52 | +0.24 (+1.68%) | 9,600 |
| 2 Nov 2020 | MYR | 14.68 | 14.68 | 14.02 | 14.28 | 14.28 | -0.4 (-2.72%) | 95,200 |
| 30 Oct 2020 | MYR | 14.8 | 14.8 | 14.66 | 14.68 | 14.68 | -0.12 (-0.81%) | 27,600 |
| 28 Oct 2020 | MYR | 14.8 | 14.88 | 14.76 | 14.8 | 14.8 | 0.0 (0.0%) | 53,600 |
| 27 Oct 2020 | MYR | 14.8 | 14.82 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 17,600 |
| 26 Oct 2020 | MYR | 14.84 | 14.84 | 14.72 | 14.8 | 14.8 | -0.04 (-0.27%) | 21,000 |
| 23 Oct 2020 | MYR | 14.94 | 14.94 | 14.84 | 14.84 | 14.84 | -0.1 (-0.67%) | 28,600 |
| 22 Oct 2020 | MYR | 14.96 | 14.96 | 14.9 | 14.94 | 14.94 | -0.02 (-0.13%) | 9,900 |
| 21 Oct 2020 | MYR | 15 | 15 | 14.94 | 14.96 | 14.96 | -0.02 (-0.13%) | 7,700 |
| 20 Oct 2020 | MYR | 15.06 | 15.06 | 14.9 | 14.98 | 14.98 | -0.1 (-0.66%) | 47,100 |
| 19 Oct 2020 | MYR | 15.12 | 15.12 | 15 | 15.08 | 15.08 | -0.04 (-0.26%) | 8,400 |
| 16 Oct 2020 | MYR | 15.22 | 15.22 | 15.06 | 15.12 | 15.12 | +0.14 (+0.93%) | 5,700 |
| 15 Oct 2020 | MYR | 15.26 | 15.26 | 14.98 | 14.98 | 14.98 | -0.3 (-1.96%) | 65,100 |
| 14 Oct 2020 | MYR | 15.3 | 15.3 | 15.28 | 15.28 | 15.28 | -0.02 (-0.13%) | 7,000 |
| 13 Oct 2020 | MYR | 15.3 | 15.3 | 15.28 | 15.3 | 15.3 | +0.02 (+0.13%) | 1,600 |
