| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | MYR | 16.56 | 16.68 | 16.52 | 16.64 | 16.64 | -0.1 (-0.60%) | 17,900 |
| 26 Aug 2020 | MYR | 16.54 | 16.84 | 16.54 | 16.74 | 16.74 | -0.1 (-0.59%) | 6,300 |
| 25 Aug 2020 | MYR | 16.78 | 16.86 | 16.64 | 16.84 | 16.84 | +0.06 (+0.36%) | 22,500 |
| 24 Aug 2020 | MYR | 16.8 | 16.8 | 16.6 | 16.78 | 16.78 | 0.0 (0.0%) | 21,300 |
| 21 Aug 2020 | MYR | 16.28 | 16.8 | 16.28 | 16.78 | 16.78 | +0.6 (+3.71%) | 48,500 |
| 19 Aug 2020 | MYR | 16 | 16.28 | 16 | 16.18 | 16.18 | +0.28 (+1.76%) | 47,800 |
| 18 Aug 2020 | MYR | 15.5 | 16 | 15.5 | 15.9 | 15.9 | +0.76 (+5.02%) | 104,300 |
| 17 Aug 2020 | MYR | 15.08 | 15.18 | 15.08 | 15.14 | 15.14 | -0.02 (-0.13%) | 10,300 |
| 14 Aug 2020 | MYR | 15.28 | 15.28 | 15.14 | 15.16 | 15.16 | +0.06 (+0.40%) | 18,200 |
| 13 Aug 2020 | MYR | 14.88 | 15.2 | 14.88 | 15.1 | 15.1 | +0.2 (+1.34%) | 12,800 |
| 12 Aug 2020 | MYR | 15 | 15 | 14.84 | 14.9 | 14.9 | -0.1 (-0.67%) | 31,300 |
| 11 Aug 2020 | MYR | 15.06 | 15.06 | 14.96 | 15 | 15 | 0.0 (0.0%) | 11,600 |
| 10 Aug 2020 | MYR | 15 | 15.2 | 15 | 15 | 15 | 0.0 (0.0%) | 21,100 |
| 7 Aug 2020 | MYR | 15 | 15.1 | 14.98 | 15 | 15 | +0.04 (+0.27%) | 13,200 |
| 6 Aug 2020 | MYR | 15 | 15 | 14.92 | 14.96 | 14.96 | -0.04 (-0.27%) | 18,700 |
| 5 Aug 2020 | MYR | 14.9 | 15.3 | 14.9 | 15 | 15 | +0.08 (+0.54%) | 13,900 |
| 4 Aug 2020 | MYR | 15 | 15 | 14.9 | 14.92 | 14.92 | -0.08 (-0.53%) | 29,100 |
| 3 Aug 2020 | MYR | 15.18 | 15.3 | 14.98 | 15 | 15 | -0.22 (-1.45%) | 31,500 |
| 30 Jul 2020 | MYR | 15.5 | 15.5 | 15.14 | 15.22 | 15.22 | +0.22 (+1.47%) | 28,400 |
| 29 Jul 2020 | MYR | 15.26 | 15.3 | 15 | 15 | 15 | -0.24 (-1.57%) | 20,800 |
| 28 Jul 2020 | MYR | 15.3 | 15.42 | 15.1 | 15.24 | 15.24 | -0.06 (-0.39%) | 45,200 |
| 27 Jul 2020 | MYR | 15.72 | 15.72 | 15.3 | 15.3 | 15.3 | -0.42 (-2.67%) | 48,400 |
| 24 Jul 2020 | MYR | 15.86 | 16 | 15.72 | 15.72 | 15.72 | -0.14 (-0.88%) | 6,500 |
| 23 Jul 2020 | MYR | 16.02 | 16.02 | 15.84 | 15.86 | 15.86 | -0.14 (-0.88%) | 3,800 |
| 22 Jul 2020 | MYR | 15.68 | 16 | 15.6 | 16 | 16 | +0.3 (+1.91%) | 35,300 |
| 21 Jul 2020 | MYR | 15.7 | 15.9 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 14,600 |
| 20 Jul 2020 | MYR | 15.82 | 15.82 | 15.7 | 15.7 | 15.7 | -0.12 (-0.76%) | 3,800 |
| 17 Jul 2020 | MYR | 15.88 | 15.9 | 15.5 | 15.82 | 15.82 | -0.06 (-0.38%) | 67,800 |
| 16 Jul 2020 | MYR | 15.8 | 16 | 15.8 | 15.88 | 15.88 | +0.2 (+1.28%) | 8,000 |
| 15 Jul 2020 | MYR | 16 | 16 | 15.62 | 15.68 | 15.68 | -0.32 (-2%) | 101,700 |
