| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2020 | MYR | 32.08 | 33 | 32.08 | 33 | 33 | +0.14 (+0.43%) | 156,700 |
| 17 Sep 2020 | MYR | 32.24 | 32.86 | 32 | 32.86 | 32.86 | +0.62 (+1.92%) | 26,200 |
| 15 Sep 2020 | MYR | 32.5 | 32.6 | 32.22 | 32.24 | 32.24 | -0.26 (-0.80%) | 185,200 |
| 14 Sep 2020 | MYR | 32 | 32.5 | 32 | 32.5 | 32.5 | +0.5 (+1.56%) | 33,900 |
| 11 Sep 2020 | MYR | 32 | 32.04 | 32 | 32 | 32 | -0.18 (-0.56%) | 177,000 |
| 10 Sep 2020 | MYR | 32 | 32.18 | 32 | 32.18 | 32.18 | +0.18 (+0.56%) | 33,700 |
| 9 Sep 2020 | MYR | 31.4 | 32.18 | 31.3 | 32 | 32 | -0.2 (-0.62%) | 137,900 |
| 8 Sep 2020 | MYR | 31.6 | 32.2 | 31.48 | 32.2 | 32.2 | +0.58 (+1.83%) | 86,800 |
| 7 Sep 2020 | MYR | 31.32 | 31.7 | 31.26 | 31.62 | 31.62 | +0.36 (+1.15%) | 18,900 |
| 4 Sep 2020 | MYR | 31.2 | 31.38 | 30.8 | 31.26 | 31.26 | -0.12 (-0.38%) | 78,200 |
| 3 Sep 2020 | MYR | 30.92 | 31.56 | 30.92 | 31.38 | 31.38 | -0.2 (-0.63%) | 108,700 |
| 2 Sep 2020 | MYR | 31.12 | 31.68 | 31.12 | 31.58 | 31.58 | +0.48 (+1.54%) | 45,000 |
| 1 Sep 2020 | MYR | 31.18 | 31.38 | 30.8 | 31.1 | 31.1 | +0.48 (+1.57%) | 194,500 |
| 28 Aug 2020 | MYR | 32.8 | 32.96 | 30.62 | 30.62 | 30.62 | -2.18 (-6.65%) | 273,900 |
| 27 Aug 2020 | MYR | 32.9 | 32.9 | 32.5 | 32.8 | 32.8 | +0.12 (+0.37%) | 95,000 |
| 26 Aug 2020 | MYR | 32.7 | 32.72 | 32.68 | 32.68 | 32.68 | -0.02 (-0.06%) | 54,400 |
| 25 Aug 2020 | MYR | 32.96 | 32.96 | 32.18 | 32.7 | 32.7 | -0.2 (-0.61%) | 29,200 |
| 24 Aug 2020 | MYR | 32.74 | 32.9 | 32.5 | 32.9 | 32.9 | +0.16 (+0.49%) | 86,000 |
| 21 Aug 2020 | MYR | 32.02 | 32.74 | 32 | 32.74 | 32.74 | +0.44 (+1.36%) | 29,200 |
| 19 Aug 2020 | MYR | 32.8 | 32.8 | 32.12 | 32.3 | 32.3 | -0.66 (-2.00%) | 39,800 |
| 18 Aug 2020 | MYR | 33 | 33 | 32 | 32.96 | 32.96 | +0.16 (+0.49%) | 168,200 |
| 17 Aug 2020 | MYR | 32 | 32.98 | 31.48 | 32.8 | 32.8 | +0.8 (+2.50%) | 137,800 |
| 14 Aug 2020 | MYR | 32.2 | 32.5 | 32 | 32 | 32 | -0.42 (-1.30%) | 102,000 |
| 13 Aug 2020 | MYR | 32.46 | 32.5 | 32.04 | 32.42 | 32.42 | +0.42 (+1.31%) | 15,200 |
| 12 Aug 2020 | MYR | 32 | 32.4 | 32 | 32 | 32 | -0.1 (-0.31%) | 33,300 |
| 11 Aug 2020 | MYR | 32.06 | 32.36 | 32.02 | 32.1 | 32.1 | -0.38 (-1.17%) | 70,800 |
| 10 Aug 2020 | MYR | 32 | 32.48 | 32 | 32.48 | 32.48 | +0.4 (+1.25%) | 21,400 |
| 7 Aug 2020 | MYR | 32.9 | 32.9 | 32.04 | 32.08 | 32.08 | -0.9 (-2.73%) | 93,400 |
| 6 Aug 2020 | MYR | 31.66 | 32.98 | 31.66 | 32.98 | 32.98 | +1.48 (+4.70%) | 663,300 |
| 5 Aug 2020 | MYR | 31.9 | 31.9 | 30.58 | 31.5 | 31.5 | +0.98 (+3.21%) | 88,600 |
