| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2020 | MYR | 2.1881 | 2.1881 | 2.1782 | 2.1782 | 2.1782 | -0.01 (-0.45%) | 521,059 |
| 20 Jul 2020 | MYR | 2.1782 | 2.2079 | 2.1683 | 2.1881 | 2.1881 | +0.01 (+0.45%) | 691,345 |
| 17 Jul 2020 | MYR | 2.1881 | 2.198 | 2.1683 | 2.1782 | 2.1782 | -0.01 (-0.45%) | 1,107,667 |
| 16 Jul 2020 | MYR | 2.2079 | 2.2178 | 2.1782 | 2.1881 | 2.1881 | -0.04 (-1.78%) | 336,229 |
| 15 Jul 2020 | MYR | 2.1782 | 2.2277 | 2.1782 | 2.2277 | 2.2277 | +0.05 (+2.27%) | 577,619 |
| 14 Jul 2020 | MYR | 2.198 | 2.198 | 2.1782 | 2.1782 | 2.1782 | -0.01 (-0.45%) | 693,365 |
| 13 Jul 2020 | MYR | 2.2079 | 2.2178 | 2.1782 | 2.1881 | 2.1881 | -0.02 (-0.90%) | 757,096 |
| 10 Jul 2020 | MYR | 2.2376 | 2.2376 | 2.1881 | 2.2079 | 2.2079 | -0.03 (-1.33%) | 786,588 |
| 9 Jul 2020 | MYR | 2.2574 | 2.2574 | 2.2277 | 2.2376 | 2.2376 | 0.0 (0.0%) | 669,630 |
| 8 Jul 2020 | MYR | 2.2277 | 2.2475 | 2.2277 | 2.2376 | 2.2376 | +0.01 (+0.44%) | 475,710 |
| 7 Jul 2020 | MYR | 2.2574 | 2.2673 | 2.2277 | 2.2277 | 2.2277 | 0.0 (0.0%) | 1,388,043 |
| 6 Jul 2020 | MYR | 2.2178 | 2.2376 | 2.2178 | 2.2277 | 2.2277 | +0.02 (+0.90%) | 439,047 |
| 3 Jul 2020 | MYR | 2.2178 | 2.2178 | 2.198 | 2.2079 | 2.2079 | +0.02 (+0.90%) | 327,543 |
| 2 Jul 2020 | MYR | 2.198 | 2.2079 | 2.1782 | 2.1881 | 2.1881 | +0.01 (+0.45%) | 669,125 |
| 1 Jul 2020 | MYR | 2.1782 | 2.1881 | 2.1782 | 2.1782 | 2.1782 | 0.0 (0.0%) | 594,587 |
| 30 Jun 2020 | MYR | 2.1881 | 2.198 | 2.1683 | 2.1782 | 2.1782 | 0.0 (0.0%) | 714,272 |
| 29 Jun 2020 | MYR | 2.1782 | 2.1881 | 2.1584 | 2.1782 | 2.1782 | -0.01 (-0.45%) | 781,942 |
| 26 Jun 2020 | MYR | 2.2079 | 2.2178 | 2.1782 | 2.1881 | 2.1881 | 0.0 (0.0%) | 433,492 |
| 25 Jun 2020 | MYR | 2.2277 | 2.2277 | 2.1782 | 2.1881 | 2.1881 | -0.04 (-1.78%) | 915,767 |
| 24 Jun 2020 | MYR | 2.2673 | 2.2673 | 2.2277 | 2.2277 | 2.2277 | 0.0 (0.0%) | 400,465 |
| 23 Jun 2020 | MYR | 2.2871 | 2.2871 | 2.2277 | 2.2277 | 2.2277 | -0.069 (-3.02%) | 935,058 |
| 22 Jun 2020 | MYR | 2.3069 | 2.3069 | 2.2574 | 2.297 | 2.297 | -0.03 (-1.28%) | 990,709 |
| 19 Jun 2020 | MYR | 2.3168 | 2.3267 | 2.2772 | 2.3267 | 2.3267 | +0.01 (+0.43%) | 1,427,635 |
| 18 Jun 2020 | MYR | 2.3564 | 2.3564 | 2.297 | 2.3168 | 2.3168 | -0.02 (-0.85%) | 1,624,484 |
| 17 Jun 2020 | MYR | 2.3762 | 2.4257 | 2.3267 | 2.3366 | 2.3366 | +0.059 (+2.61%) | 8,124,036 |
| 16 Jun 2020 | MYR | 2.1782 | 2.2871 | 2.1782 | 2.2772 | 2.2772 | +0.139 (+6.48%) | 3,077,773 |
| 15 Jun 2020 | MYR | 2.2673 | 2.2673 | 2.1287 | 2.1386 | 2.1386 | -0.109 (-4.85%) | 3,030,404 |
| 12 Jun 2020 | MYR | 2.1881 | 2.2574 | 2.1485 | 2.2475 | 2.2475 | -0.03 (-1.30%) | 1,675,085 |
| 11 Jun 2020 | MYR | 2.3267 | 2.3366 | 2.2673 | 2.2772 | 2.2772 | -0.04 (-1.71%) | 2,206,446 |
| 10 Jun 2020 | MYR | 2.3465 | 2.3564 | 2.3069 | 2.3168 | 2.3168 | -0.02 (-0.85%) | 2,297,548 |
