| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2020 | MYR | 10.12 | 10.16 | 10.1 | 10.12 | 10.12 | 0.0 (0.0%) | 201,100 |
| 3 Sep 2020 | MYR | 10.16 | 10.2 | 10.12 | 10.12 | 10.12 | -0.02 (-0.20%) | 376,200 |
| 2 Sep 2020 | MYR | 10.16 | 10.2 | 10.12 | 10.14 | 10.14 | -0.02 (-0.20%) | 620,100 |
| 1 Sep 2020 | MYR | 10.2 | 10.2 | 10.14 | 10.16 | 10.16 | -0.04 (-0.39%) | 567,000 |
| 28 Aug 2020 | MYR | 10.2 | 10.24 | 10.16 | 10.2 | 10.2 | +0.04 (+0.39%) | 463,000 |
| 27 Aug 2020 | MYR | 10.2 | 10.2 | 10.14 | 10.16 | 10.16 | -0.04 (-0.39%) | 325,700 |
| 26 Aug 2020 | MYR | 10.14 | 10.2 | 10.14 | 10.2 | 10.2 | +0.04 (+0.39%) | 245,100 |
| 25 Aug 2020 | MYR | 10.22 | 10.22 | 10.14 | 10.16 | 10.16 | -0.06 (-0.59%) | 504,300 |
| 24 Aug 2020 | MYR | 10.3 | 10.3 | 10.18 | 10.22 | 10.22 | -0.08 (-0.78%) | 584,700 |
| 21 Aug 2020 | MYR | 10.38 | 10.38 | 10.3 | 10.3 | 10.3 | -0.12 (-1.15%) | 180,900 |
| 19 Aug 2020 | MYR | 10.4 | 10.42 | 10.26 | 10.42 | 10.42 | -0.06 (-0.57%) | 167,800 |
| 18 Aug 2020 | MYR | 10.16 | 10.48 | 10.1 | 10.48 | 10.48 | +0.34 (+3.35%) | 578,600 |
| 17 Aug 2020 | MYR | 10.24 | 10.26 | 10.08 | 10.14 | 10.14 | -0.04 (-0.39%) | 585,900 |
| 14 Aug 2020 | MYR | 10.34 | 10.34 | 10.18 | 10.18 | 10.18 | -0.12 (-1.17%) | 734,500 |
| 13 Aug 2020 | MYR | 10.26 | 10.38 | 10.22 | 10.3 | 10.3 | +0.1 (+0.98%) | 228,800 |
| 12 Aug 2020 | MYR | 10.3 | 10.4 | 10.18 | 10.2 | 10.2 | -0.06 (-0.58%) | 506,400 |
| 11 Aug 2020 | MYR | 10.32 | 10.32 | 10.24 | 10.26 | 10.26 | -0.06 (-0.58%) | 317,900 |
| 10 Aug 2020 | MYR | 10.44 | 10.44 | 10.28 | 10.32 | 10.32 | -0.12 (-1.15%) | 253,700 |
| 7 Aug 2020 | MYR | 10.34 | 10.44 | 10.28 | 10.44 | 10.44 | +0.06 (+0.58%) | 522,700 |
| 6 Aug 2020 | MYR | 10.46 | 10.46 | 10.26 | 10.38 | 10.38 | -0.16 (-1.52%) | 431,000 |
| 5 Aug 2020 | MYR | 10.58 | 10.6 | 10.5 | 10.54 | 10.54 | -0.04 (-0.38%) | 612,100 |
| 4 Aug 2020 | MYR | 10.56 | 10.62 | 10.5 | 10.58 | 10.58 | +0.02 (+0.19%) | 795,100 |
| 3 Aug 2020 | MYR | 10.7 | 10.7 | 10.54 | 10.56 | 10.56 | -0.14 (-1.31%) | 409,800 |
| 30 Jul 2020 | MYR | 10.76 | 10.82 | 10.66 | 10.7 | 10.7 | +0.06 (+0.56%) | 409,400 |
| 29 Jul 2020 | MYR | 10.66 | 10.7 | 10.62 | 10.64 | 10.64 | -0.02 (-0.19%) | 412,100 |
| 28 Jul 2020 | MYR | 10.82 | 10.82 | 10.64 | 10.66 | 10.66 | -0.04 (-0.37%) | 637,500 |
| 27 Jul 2020 | MYR | 10.72 | 10.9 | 10.68 | 10.7 | 10.7 | -0.04 (-0.37%) | 544,800 |
| 24 Jul 2020 | MYR | 10.6 | 10.86 | 10.56 | 10.74 | 10.74 | +0.36 (+3.47%) | 1,077,500 |
| 23 Jul 2020 | MYR | 10.48 | 10.48 | 10.34 | 10.38 | 10.38 | -0.06 (-0.57%) | 490,500 |
| 22 Jul 2020 | MYR | 10.62 | 10.62 | 10.34 | 10.44 | 10.44 | -0.18 (-1.69%) | 1,341,400 |
