| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2020 | MYR | 11.1 | 11.3 | 10.9 | 11.24 | 11.24 | +0.14 (+1.26%) | 1,897,300 |
| 5 Jun 2020 | MYR | 11.12 | 11.12 | 10.92 | 11.1 | 11.1 | -0.12 (-1.07%) | 1,658,500 |
| 4 Jun 2020 | MYR | 11.26 | 11.42 | 11.22 | 11.22 | 11.22 | 0.0 (0.0%) | 1,492,800 |
| 3 Jun 2020 | MYR | 11.16 | 11.48 | 11.16 | 11.22 | 11.22 | +0.16 (+1.45%) | 1,606,200 |
| 2 Jun 2020 | MYR | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0 (0.0%) | 0 |
| 29 May 2020 | MYR | 11.04 | 11.24 | 11.04 | 11.06 | 11.06 | -0.22 (-1.95%) | 1,346,400 |
| 28 May 2020 | MYR | 11.16 | 11.32 | 10.88 | 11.28 | 11.28 | +0.1 (+0.89%) | 2,570,600 |
| 27 May 2020 | MYR | 11.5 | 11.52 | 11.12 | 11.18 | 11.18 | -0.54 (-4.61%) | 2,601,700 |
| 22 May 2020 | MYR | 12.34 | 12.36 | 11.38 | 11.72 | 11.72 | -1.58 (-11.88%) | 9,910,400 |
| 21 May 2020 | MYR | 13.3 | 13.3 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 733,600 |
| 20 May 2020 | MYR | 13.2 | 13.3 | 13.18 | 13.3 | 13.3 | +0.1 (+0.76%) | 951,700 |
| 19 May 2020 | MYR | 13.2 | 13.28 | 13.18 | 13.2 | 13.2 | +0.04 (+0.30%) | 471,200 |
| 18 May 2020 | MYR | 13.2 | 13.26 | 13.14 | 13.16 | 13.16 | 0.0 (0.0%) | 587,200 |
| 15 May 2020 | MYR | 13.06 | 13.28 | 13.04 | 13.16 | 13.16 | +0.12 (+0.92%) | 964,700 |
| 14 May 2020 | MYR | 13.2 | 13.2 | 13 | 13.04 | 13.04 | -0.22 (-1.66%) | 533,200 |
| 13 May 2020 | MYR | 13 | 13.26 | 12.9 | 13.26 | 13.26 | +0.18 (+1.38%) | 961,300 |
| 12 May 2020 | MYR | 13.24 | 13.24 | 13.02 | 13.08 | 13.08 | -0.18 (-1.36%) | 707,400 |
| 8 May 2020 | MYR | 13.26 | 13.32 | 13.14 | 13.26 | 13.26 | 0.0 (0.0%) | 606,800 |
| 6 May 2020 | MYR | 13.3 | 13.34 | 13.24 | 13.26 | 13.26 | 0.0 (0.0%) | 1,033,100 |
| 5 May 2020 | MYR | 12.98 | 13.3 | 12.84 | 13.26 | 13.26 | +0.48 (+3.76%) | 1,174,000 |
| 4 May 2020 | MYR | 12.6 | 12.8 | 12.1 | 12.78 | 12.78 | +0.12 (+0.95%) | 1,526,800 |
| 30 Apr 2020 | MYR | 12.6 | 12.74 | 12.42 | 12.66 | 12.66 | +0.26 (+2.10%) | 1,760,500 |
| 29 Apr 2020 | MYR | 12.12 | 12.48 | 12.12 | 12.4 | 12.4 | +0.3 (+2.48%) | 1,565,900 |
| 28 Apr 2020 | MYR | 11.88 | 12.1 | 11.76 | 12.1 | 12.1 | +0.32 (+2.72%) | 1,129,700 |
| 27 Apr 2020 | MYR | 11.7 | 11.82 | 11.68 | 11.78 | 11.78 | +0.1 (+0.86%) | 744,300 |
| 24 Apr 2020 | MYR | 11.58 | 11.72 | 11.48 | 11.68 | 11.68 | +0.1 (+0.86%) | 1,108,700 |
| 23 Apr 2020 | MYR | 11.6 | 11.7 | 11.46 | 11.58 | 11.58 | +0.1 (+0.87%) | 1,064,900 |
| 22 Apr 2020 | MYR | 11.18 | 11.66 | 10.98 | 11.48 | 11.48 | +0.1 (+0.88%) | 1,698,000 |
| 21 Apr 2020 | MYR | 11.8 | 11.88 | 11.36 | 11.38 | 11.38 | -0.52 (-4.37%) | 1,779,000 |
| 20 Apr 2020 | MYR | 11.74 | 12.04 | 11.74 | 11.9 | 11.9 | +0.28 (+2.41%) | 2,971,400 |
