| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2020 | MYR | 2.1881 | 2.2079 | 2.1881 | 2.2079 | 2.2079 | +0.01 (+0.45%) | 412,888 |
| 3 Sep 2020 | MYR | 2.2178 | 2.2277 | 2.198 | 2.198 | 2.198 | -0.02 (-0.89%) | 268,862 |
| 2 Sep 2020 | MYR | 2.2277 | 2.2277 | 2.198 | 2.2178 | 2.2178 | +0.02 (+0.90%) | 158,974 |
| 1 Sep 2020 | MYR | 2.2277 | 2.2277 | 2.198 | 2.198 | 2.198 | -0.01 (-0.45%) | 547,319 |
| 28 Aug 2020 | MYR | 2.2376 | 2.2574 | 2.1881 | 2.2079 | 2.2079 | -0.03 (-1.33%) | 510,252 |
| 27 Aug 2020 | MYR | 2.1782 | 2.2376 | 2.1782 | 2.2376 | 2.2376 | +0.079 (+3.67%) | 1,809,617 |
| 26 Aug 2020 | MYR | 2.198 | 2.198 | 2.1584 | 2.1584 | 2.1584 | -0.04 (-1.80%) | 375,518 |
| 25 Aug 2020 | MYR | 2.2277 | 2.2277 | 2.1881 | 2.198 | 2.198 | -0.01 (-0.45%) | 673,569 |
| 24 Aug 2020 | MYR | 2.1485 | 2.2178 | 2.1485 | 2.2079 | 2.2079 | +0.069 (+3.24%) | 894,254 |
| 21 Aug 2020 | MYR | 2.1386 | 2.1485 | 2.1287 | 2.1386 | 2.1386 | +0.01 (+0.47%) | 350,066 |
| 19 Aug 2020 | MYR | 2.1386 | 2.1485 | 2.1287 | 2.1287 | 2.1287 | 0.0 (0.0%) | 185,234 |
| 18 Aug 2020 | MYR | 2.1386 | 2.1386 | 2.1188 | 2.1287 | 2.1287 | -0.01 (-0.46%) | 212,908 |
| 17 Aug 2020 | MYR | 2.1287 | 2.1386 | 2.099 | 2.1386 | 2.1386 | +0.03 (+1.41%) | 194,021 |
| 14 Aug 2020 | MYR | 2.1287 | 2.1287 | 2.1089 | 2.1089 | 2.1089 | -0.02 (-0.93%) | 227,553 |
| 13 Aug 2020 | MYR | 2.1683 | 2.1683 | 2.1287 | 2.1287 | 2.1287 | -0.03 (-1.38%) | 283,406 |
| 12 Aug 2020 | MYR | 2.1188 | 2.1584 | 2.0693 | 2.1584 | 2.1584 | +0.04 (+1.87%) | 990,810 |
| 11 Aug 2020 | MYR | 2.1287 | 2.1287 | 2.099 | 2.1188 | 2.1188 | +0.02 (+0.94%) | 364,004 |
| 10 Aug 2020 | MYR | 2.0792 | 2.1287 | 2.0693 | 2.099 | 2.099 | +0.03 (+1.44%) | 441,168 |
| 7 Aug 2020 | MYR | 2.0693 | 2.0792 | 2.0495 | 2.0693 | 2.0693 | 0.0 (0.0%) | 857,187 |
| 6 Aug 2020 | MYR | 2.0792 | 2.0792 | 2.0594 | 2.0693 | 2.0693 | -0.01 (-0.48%) | 597,819 |
| 5 Aug 2020 | MYR | 2.0792 | 2.099 | 2.0495 | 2.0792 | 2.0792 | 0.0 (0.0%) | 909,303 |
| 4 Aug 2020 | MYR | 2.0495 | 2.0792 | 2.0396 | 2.0792 | 2.0792 | +0.03 (+1.45%) | 573,074 |
| 3 Aug 2020 | MYR | 2.1188 | 2.1188 | 2.0396 | 2.0495 | 2.0495 | -0.059 (-2.82%) | 1,506,415 |
| 30 Jul 2020 | MYR | 2.1188 | 2.1287 | 2.1089 | 2.1089 | 2.1089 | -0.01 (-0.47%) | 1,180,185 |
| 29 Jul 2020 | MYR | 2.1485 | 2.1584 | 2.1089 | 2.1188 | 2.1188 | -0.03 (-1.38%) | 1,937,685 |
| 28 Jul 2020 | MYR | 2.1386 | 2.1584 | 2.1287 | 2.1485 | 2.1485 | +0.01 (+0.46%) | 903,950 |
| 27 Jul 2020 | MYR | 2.1683 | 2.1683 | 2.1386 | 2.1386 | 2.1386 | -0.03 (-1.37%) | 867,691 |
| 24 Jul 2020 | MYR | 2.1782 | 2.1782 | 2.1584 | 2.1683 | 2.1683 | -0.01 (-0.45%) | 649,531 |
| 23 Jul 2020 | MYR | 2.1782 | 2.1782 | 2.1683 | 2.1782 | 2.1782 | 0.0 (0.0%) | 540,148 |
| 22 Jul 2020 | MYR | 2.1782 | 2.1881 | 2.1683 | 2.1782 | 2.1782 | 0.0 (0.0%) | 1,046,360 |
