| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | MYR | 11.52 | 11.78 | 11.52 | 11.78 | 11.78 | +0.26 (+2.26%) | 876,100 |
| 30 Nov 2020 | MYR | 11.5 | 11.66 | 11.4 | 11.52 | 11.52 | +0.04 (+0.35%) | 769,200 |
| 27 Nov 2020 | MYR | 11.38 | 11.48 | 11.36 | 11.48 | 11.48 | +0.12 (+1.06%) | 672,300 |
| 26 Nov 2020 | MYR | 11.16 | 11.44 | 11.16 | 11.36 | 11.36 | +0.2 (+1.79%) | 633,500 |
| 25 Nov 2020 | MYR | 11.28 | 11.28 | 11.14 | 11.16 | 11.16 | -0.06 (-0.53%) | 209,300 |
| 24 Nov 2020 | MYR | 11.28 | 11.32 | 11.1 | 11.22 | 11.22 | -0.08 (-0.71%) | 442,600 |
| 23 Nov 2020 | MYR | 11.3 | 11.44 | 11.2 | 11.3 | 11.3 | +0.04 (+0.36%) | 529,100 |
| 20 Nov 2020 | MYR | 11.24 | 11.3 | 11.18 | 11.26 | 11.26 | +0.1 (+0.90%) | 449,600 |
| 19 Nov 2020 | MYR | 11.26 | 11.26 | 11.14 | 11.16 | 11.16 | -0.1 (-0.89%) | 303,100 |
| 18 Nov 2020 | MYR | 11.38 | 11.4 | 11.24 | 11.26 | 11.26 | -0.12 (-1.05%) | 643,900 |
| 17 Nov 2020 | MYR | 11.36 | 11.48 | 11.28 | 11.38 | 11.38 | +0.02 (+0.18%) | 844,100 |
| 16 Nov 2020 | MYR | 11.2 | 11.36 | 11.16 | 11.36 | 11.36 | +0.22 (+1.97%) | 1,163,300 |
| 13 Nov 2020 | MYR | 11 | 11.3 | 10.9 | 11.14 | 11.14 | +0.12 (+1.09%) | 573,200 |
| 12 Nov 2020 | MYR | 11.04 | 11.08 | 10.9 | 11.02 | 11.02 | -0.26 (-2.30%) | 822,400 |
| 11 Nov 2020 | MYR | 11.38 | 11.56 | 11.26 | 11.28 | 11.28 | -0.04 (-0.35%) | 2,180,300 |
| 10 Nov 2020 | MYR | 11.16 | 11.44 | 11.14 | 11.32 | 11.32 | +0.34 (+3.10%) | 3,232,100 |
| 9 Nov 2020 | MYR | 10.7 | 11.06 | 10.64 | 10.98 | 10.98 | +0.76 (+7.44%) | 6,411,500 |
| 6 Nov 2020 | MYR | 10.2 | 10.26 | 10.2 | 10.22 | 10.22 | +0.04 (+0.39%) | 824,100 |
| 5 Nov 2020 | MYR | 10.18 | 10.2 | 10.16 | 10.18 | 10.18 | +0.02 (+0.20%) | 472,800 |
| 4 Nov 2020 | MYR | 10.2 | 10.2 | 10.14 | 10.16 | 10.16 | -0.02 (-0.20%) | 250,700 |
| 3 Nov 2020 | MYR | 10.22 | 10.24 | 10.16 | 10.18 | 10.18 | -0.04 (-0.39%) | 256,000 |
| 2 Nov 2020 | MYR | 10.16 | 10.24 | 10.12 | 10.22 | 10.22 | +0.12 (+1.19%) | 438,600 |
| 30 Oct 2020 | MYR | 10.06 | 10.2 | 10.06 | 10.1 | 10.1 | +0.15 (+1.51%) | 853,500 |
| 28 Oct 2020 | MYR | 9.99 | 10 | 9.95 | 9.95 | 9.95 | -0.04 (-0.40%) | 301,900 |
| 27 Oct 2020 | MYR | 9.98 | 10.02 | 9.91 | 9.99 | 9.99 | +0.08 (+0.81%) | 194,000 |
| 26 Oct 2020 | MYR | 9.97 | 10.08 | 9.9 | 9.91 | 9.91 | -0.05 (-0.50%) | 196,300 |
| 23 Oct 2020 | MYR | 9.92 | 10 | 9.92 | 9.96 | 9.96 | +0.16 (+1.63%) | 528,600 |
| 22 Oct 2020 | MYR | 10.12 | 10.16 | 9.8 | 9.8 | 9.8 | -0.32 (-3.16%) | 815,600 |
| 21 Oct 2020 | MYR | 10.18 | 10.2 | 10.1 | 10.12 | 10.12 | -0.04 (-0.39%) | 276,600 |
| 20 Oct 2020 | MYR | 10.12 | 10.26 | 10.12 | 10.16 | 10.16 | 0.0 (0.0%) | 401,800 |
