| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | MYR | 13.36 | 13.64 | 13.26 | 13.4 | 13.4 | +0.04 (+0.30%) | 346,700 |
| 13 Jan 2021 | MYR | 13.08 | 13.7 | 13 | 13.36 | 13.36 | +0.28 (+2.14%) | 1,037,200 |
| 12 Jan 2021 | MYR | 12.76 | 13.08 | 12.32 | 13.08 | 13.08 | +0.22 (+1.71%) | 854,600 |
| 11 Jan 2021 | MYR | 12.8 | 13.1 | 12.6 | 12.86 | 12.86 | -0.12 (-0.92%) | 1,071,100 |
| 8 Jan 2021 | MYR | 13.28 | 13.34 | 12.82 | 12.98 | 12.98 | -0.3 (-2.26%) | 1,791,100 |
| 7 Jan 2021 | MYR | 13.8 | 13.8 | 13.14 | 13.28 | 13.28 | -0.56 (-4.05%) | 2,407,800 |
| 6 Jan 2021 | MYR | 14.12 | 14.12 | 13.7 | 13.84 | 13.84 | -0.34 (-2.40%) | 1,001,600 |
| 5 Jan 2021 | MYR | 14.2 | 14.26 | 14.02 | 14.18 | 14.18 | -0.02 (-0.14%) | 345,100 |
| 4 Jan 2021 | MYR | 14.1 | 14.2 | 14 | 14.2 | 14.2 | +0.12 (+0.85%) | 365,000 |
| 31 Dec 2020 | MYR | 14.14 | 14.3 | 14.08 | 14.08 | 14.08 | +0.04 (+0.28%) | 849,600 |
| 30 Dec 2020 | MYR | 14 | 14.28 | 13.96 | 14.04 | 14.04 | +0.04 (+0.29%) | 305,600 |
| 29 Dec 2020 | MYR | 14.06 | 14.06 | 13.92 | 14 | 14 | -0.08 (-0.57%) | 571,800 |
| 28 Dec 2020 | MYR | 14.18 | 14.26 | 13.92 | 14.08 | 14.08 | -0.08 (-0.56%) | 457,100 |
| 24 Dec 2020 | MYR | 14.3 | 14.32 | 14 | 14.16 | 14.16 | -0.04 (-0.28%) | 240,100 |
| 23 Dec 2020 | MYR | 13.86 | 14.3 | 13.82 | 14.2 | 14.2 | +0.34 (+2.45%) | 614,200 |
| 22 Dec 2020 | MYR | 14.34 | 14.34 | 13.86 | 13.86 | 13.86 | -0.48 (-3.35%) | 1,512,700 |
| 21 Dec 2020 | MYR | 14.46 | 14.54 | 14.28 | 14.34 | 14.34 | -0.02 (-0.14%) | 861,800 |
| 18 Dec 2020 | MYR | 14.2 | 14.46 | 14.04 | 14.36 | 14.36 | +0.26 (+1.84%) | 1,366,000 |
| 17 Dec 2020 | MYR | 14.26 | 14.38 | 14.06 | 14.1 | 14.1 | -0.16 (-1.12%) | 656,300 |
| 16 Dec 2020 | MYR | 14.54 | 14.68 | 14 | 14.26 | 14.26 | -0.1 (-0.70%) | 604,000 |
| 15 Dec 2020 | MYR | 13.96 | 14.36 | 13.68 | 14.36 | 14.36 | +0.36 (+2.57%) | 1,192,600 |
| 14 Dec 2020 | MYR | 14.46 | 14.58 | 13.96 | 14 | 14 | -0.46 (-3.18%) | 906,600 |
| 11 Dec 2020 | MYR | 14.4 | 14.58 | 14.34 | 14.46 | 14.46 | +0.1 (+0.70%) | 890,800 |
| 10 Dec 2020 | MYR | 14.5 | 14.7 | 14.3 | 14.36 | 14.36 | +0.06 (+0.42%) | 1,273,700 |
| 9 Dec 2020 | MYR | 14 | 14.44 | 13.52 | 14.3 | 14.3 | +0.3 (+2.14%) | 1,656,400 |
| 8 Dec 2020 | MYR | 14.82 | 15.32 | 13.6 | 14 | 14 | -0.6 (-4.11%) | 5,103,100 |
| 7 Dec 2020 | MYR | 13.7 | 14.6 | 13.7 | 14.6 | 14.6 | +1.22 (+9.12%) | 2,488,100 |
| 4 Dec 2020 | MYR | 12.76 | 13.46 | 12.7 | 13.38 | 13.38 | +0.72 (+5.69%) | 3,919,700 |
| 3 Dec 2020 | MYR | 12.12 | 13 | 12.08 | 12.66 | 12.66 | +0.62 (+5.15%) | 2,908,800 |
| 2 Dec 2020 | MYR | 11.8 | 12.1 | 11.78 | 12.04 | 12.04 | +0.26 (+2.21%) | 2,641,400 |
