| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | MYR | 15.3 | 15.36 | 15.18 | 15.28 | 15.28 | -0.02 (-0.13%) | 27,300 |
| 9 Oct 2020 | MYR | 15.34 | 15.38 | 15.28 | 15.3 | 15.3 | -0.04 (-0.26%) | 38,200 |
| 8 Oct 2020 | MYR | 15.28 | 15.86 | 15.28 | 15.34 | 15.34 | +0.02 (+0.13%) | 3,500 |
| 7 Oct 2020 | MYR | 15.36 | 15.36 | 15.32 | 15.32 | 15.32 | -0.04 (-0.26%) | 8,300 |
| 6 Oct 2020 | MYR | 15.5 | 15.52 | 15.3 | 15.36 | 15.36 | -0.14 (-0.90%) | 10,400 |
| 5 Oct 2020 | MYR | 15.66 | 15.66 | 15.46 | 15.5 | 15.5 | -0.18 (-1.15%) | 7,500 |
| 2 Oct 2020 | MYR | 15.7 | 15.7 | 15.5 | 15.68 | 15.68 | -0.12 (-0.76%) | 13,200 |
| 1 Oct 2020 | MYR | 15.64 | 16 | 15.28 | 15.8 | 15.8 | -0.4 (-2.47%) | 96,300 |
| 30 Sep 2020 | MYR | 16.1 | 16.24 | 16.1 | 16.2 | 16.2 | +0.2 (+1.25%) | 88,100 |
| 29 Sep 2020 | MYR | 16.08 | 16.1 | 16 | 16 | 16 | -0.06 (-0.37%) | 164,600 |
| 28 Sep 2020 | MYR | 16.18 | 16.34 | 16.06 | 16.06 | 16.06 | -0.12 (-0.74%) | 36,300 |
| 25 Sep 2020 | MYR | 16.3 | 16.36 | 16.18 | 16.18 | 16.18 | -0.02 (-0.12%) | 20,300 |
| 24 Sep 2020 | MYR | 16.2 | 16.36 | 16.18 | 16.2 | 16.2 | 0.0 (0.0%) | 9,800 |
| 23 Sep 2020 | MYR | 16.18 | 16.38 | 16.16 | 16.2 | 16.2 | 0.0 (0.0%) | 4,100 |
| 22 Sep 2020 | MYR | 16.18 | 16.48 | 16.18 | 16.2 | 16.2 | 0.0 (0.0%) | 15,800 |
| 21 Sep 2020 | MYR | 16.4 | 16.78 | 15.98 | 16.2 | 16.2 | -0.06 (-0.37%) | 30,700 |
| 18 Sep 2020 | MYR | 16.18 | 16.26 | 16.18 | 16.26 | 16.26 | +0.16 (+0.99%) | 14,000 |
| 17 Sep 2020 | MYR | 16.06 | 16.34 | 16.06 | 16.1 | 16.1 | +0.04 (+0.25%) | 21,900 |
| 15 Sep 2020 | MYR | 16.14 | 16.22 | 16.06 | 16.06 | 16.06 | -0.04 (-0.25%) | 17,300 |
| 14 Sep 2020 | MYR | 15.94 | 16.16 | 15.94 | 16.1 | 16.1 | +0.1 (+0.63%) | 28,200 |
| 11 Sep 2020 | MYR | 15.84 | 16.1 | 15.84 | 16 | 16 | +0.02 (+0.13%) | 28,500 |
| 10 Sep 2020 | MYR | 16.1 | 16.12 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 27,700 |
| 9 Sep 2020 | MYR | 16.04 | 16.06 | 15.98 | 15.98 | 15.98 | -0.08 (-0.50%) | 20,600 |
| 8 Sep 2020 | MYR | 16.4 | 16.42 | 16.06 | 16.06 | 16.06 | -0.14 (-0.86%) | 20,500 |
| 7 Sep 2020 | MYR | 16.2 | 16.4 | 16.18 | 16.2 | 16.2 | +0.02 (+0.12%) | 31,500 |
| 4 Sep 2020 | MYR | 16.12 | 16.22 | 16.1 | 16.18 | 16.18 | -0.02 (-0.12%) | 9,300 |
| 3 Sep 2020 | MYR | 16.22 | 16.28 | 16.18 | 16.2 | 16.2 | 0.0 (0.0%) | 8,900 |
| 2 Sep 2020 | MYR | 16.32 | 16.4 | 16.18 | 16.2 | 16.2 | -0.2 (-1.22%) | 6,500 |
| 1 Sep 2020 | MYR | 16.32 | 16.6 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 28,500 |
| 28 Aug 2020 | MYR | 16.52 | 16.52 | 16.3 | 16.5 | 16.5 | -0.14 (-0.84%) | 20,600 |
