| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2020 | MYR | 31.16 | 31.4 | 30.78 | 31 | 31 | -0.6 (-1.90%) | 35,300 |
| 30 Oct 2020 | MYR | 31.6 | 31.86 | 31.04 | 31.6 | 31.6 | -0.4 (-1.25%) | 65,400 |
| 28 Oct 2020 | MYR | 31.98 | 32 | 31.96 | 32 | 32 | +0.02 (+0.06%) | 5,100 |
| 27 Oct 2020 | MYR | 31.62 | 32.1 | 31.5 | 31.98 | 31.98 | -0.22 (-0.68%) | 97,800 |
| 26 Oct 2020 | MYR | 31.6 | 32.24 | 31.5 | 32.2 | 32.2 | +0.72 (+2.29%) | 42,300 |
| 23 Oct 2020 | MYR | 31.5 | 31.54 | 31.2 | 31.48 | 31.48 | +0.38 (+1.22%) | 17,600 |
| 22 Oct 2020 | MYR | 31.16 | 31.6 | 30.32 | 31.1 | 31.1 | -0.06 (-0.19%) | 326,900 |
| 21 Oct 2020 | MYR | 31.12 | 31.9 | 31.04 | 31.16 | 31.16 | +0.06 (+0.19%) | 41,100 |
| 20 Oct 2020 | MYR | 31.54 | 31.56 | 31.02 | 31.1 | 31.1 | -0.46 (-1.46%) | 43,400 |
| 19 Oct 2020 | MYR | 31.8 | 31.98 | 31.56 | 31.56 | 31.56 | -0.18 (-0.57%) | 38,400 |
| 16 Oct 2020 | MYR | 32.86 | 32.86 | 31.74 | 31.74 | 31.74 | -0.66 (-2.04%) | 6,300 |
| 15 Oct 2020 | MYR | 32.5 | 32.74 | 32.34 | 32.4 | 32.4 | -0.6 (-1.82%) | 22,900 |
| 14 Oct 2020 | MYR | 32.94 | 33 | 32.5 | 33 | 33 | -0.38 (-1.14%) | 99,200 |
| 13 Oct 2020 | MYR | 32.3 | 33.38 | 32.3 | 33.38 | 33.38 | +1.08 (+3.34%) | 26,200 |
| 12 Oct 2020 | MYR | 32.9 | 32.98 | 32.2 | 32.3 | 32.3 | -0.7 (-2.12%) | 62,200 |
| 9 Oct 2020 | MYR | 32.32 | 33 | 32.32 | 33 | 33 | -0.34 (-1.02%) | 12,700 |
| 8 Oct 2020 | MYR | 32.6 | 33.34 | 32.02 | 33.34 | 33.34 | +1.34 (+4.19%) | 74,100 |
| 7 Oct 2020 | MYR | 32.58 | 32.58 | 32 | 32 | 32 | -0.58 (-1.78%) | 57,000 |
| 6 Oct 2020 | MYR | 32.56 | 32.66 | 32 | 32.58 | 32.58 | -0.08 (-0.24%) | 286,700 |
| 5 Oct 2020 | MYR | 32.4 | 32.72 | 32.08 | 32.66 | 32.66 | -0.12 (-0.37%) | 23,200 |
| 2 Oct 2020 | MYR | 32.7 | 32.8 | 32.42 | 32.78 | 32.78 | 0.0 (0.0%) | 20,500 |
| 1 Oct 2020 | MYR | 32.6 | 32.8 | 32.2 | 32.78 | 32.78 | +0.68 (+2.12%) | 50,900 |
| 30 Sep 2020 | MYR | 32.8 | 33 | 32.1 | 32.1 | 32.1 | -0.8 (-2.43%) | 156,700 |
| 29 Sep 2020 | MYR | 32.8 | 32.9 | 32.78 | 32.9 | 32.9 | +0.1 (+0.30%) | 78,900 |
| 28 Sep 2020 | MYR | 32.6 | 32.92 | 32.6 | 32.8 | 32.8 | 0.0 (0.0%) | 48,400 |
| 25 Sep 2020 | MYR | 32.68 | 32.82 | 32.68 | 32.8 | 32.8 | +0.6 (+1.86%) | 26,500 |
| 24 Sep 2020 | MYR | 32.48 | 32.48 | 32.06 | 32.2 | 32.2 | -0.28 (-0.86%) | 40,200 |
| 23 Sep 2020 | MYR | 32.6 | 32.6 | 32.46 | 32.48 | 32.48 | -0.12 (-0.37%) | 141,900 |
| 22 Sep 2020 | MYR | 32.52 | 32.8 | 32.52 | 32.6 | 32.6 | +0.1 (+0.31%) | 16,200 |
| 21 Sep 2020 | MYR | 32.52 | 32.64 | 32.48 | 32.5 | 32.5 | -0.5 (-1.52%) | 25,300 |
