| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | MYR | 4.27 | 4.48 | 4.27 | 4.39 | 4.39 | +0.12 (+2.81%) | 3,699,600 |
| 30 Nov 2020 | MYR | 3.99 | 4.4 | 3.98 | 4.27 | 4.27 | +0.33 (+8.38%) | 9,332,400 |
| 27 Nov 2020 | MYR | 3.7 | 4 | 3.64 | 3.94 | 3.94 | +0.47 (+13.54%) | 10,223,600 |
| 26 Nov 2020 | MYR | 3.52 | 3.55 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 826,700 |
| 25 Nov 2020 | MYR | 3.45 | 3.55 | 3.43 | 3.48 | 3.48 | +0.12 (+3.57%) | 1,036,100 |
| 24 Nov 2020 | MYR | 3.49 | 3.64 | 3.28 | 3.36 | 3.36 | -0.09 (-2.61%) | 3,299,700 |
| 23 Nov 2020 | MYR | 3.2 | 3.45 | 3.17 | 3.45 | 3.45 | +0.32 (+10.22%) | 3,348,800 |
| 20 Nov 2020 | MYR | 3.13 | 3.25 | 3.1 | 3.13 | 3.13 | +0.14 (+4.68%) | 1,355,000 |
| 19 Nov 2020 | MYR | 3 | 3 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 390,900 |
| 18 Nov 2020 | MYR | 3.04 | 3.06 | 2.96 | 3.01 | 3.01 | -0.03 (-0.99%) | 422,800 |
| 17 Nov 2020 | MYR | 3.05 | 3.1 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,082,400 |
| 16 Nov 2020 | MYR | 2.89 | 3.04 | 2.89 | 3.02 | 3.02 | +0.13 (+4.50%) | 741,800 |
| 13 Nov 2020 | MYR | 2.91 | 2.91 | 2.84 | 2.89 | 2.89 | -0.04 (-1.37%) | 459,600 |
| 12 Nov 2020 | MYR | 2.93 | 2.95 | 2.88 | 2.93 | 2.93 | 0.0 (0.0%) | 506,700 |
| 11 Nov 2020 | MYR | 3 | 3.03 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 793,500 |
| 10 Nov 2020 | MYR | 2.78 | 2.96 | 2.75 | 2.92 | 2.92 | +0.27 (+10.19%) | 1,123,000 |
| 9 Nov 2020 | MYR | 2.72 | 2.73 | 2.64 | 2.65 | 2.65 | -0.07 (-2.57%) | 166,900 |
| 6 Nov 2020 | MYR | 2.7 | 2.73 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 98,300 |
| 5 Nov 2020 | MYR | 2.64 | 2.71 | 2.58 | 2.7 | 2.7 | +0.1 (+3.85%) | 209,200 |
| 4 Nov 2020 | MYR | 2.55 | 2.62 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 196,800 |
| 3 Nov 2020 | MYR | 2.56 | 2.57 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 277,000 |
| 2 Nov 2020 | MYR | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -0.08 (-3.04%) | 247,400 |
| 30 Oct 2020 | MYR | 2.7 | 2.7 | 2.63 | 2.63 | 2.63 | -0.07 (-2.59%) | 287,100 |
| 28 Oct 2020 | MYR | 2.73 | 2.73 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 97,300 |
| 27 Oct 2020 | MYR | 2.7 | 2.73 | 2.68 | 2.73 | 2.73 | +0.03 (+1.11%) | 87,600 |
| 26 Oct 2020 | MYR | 2.71 | 2.74 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 223,000 |
| 23 Oct 2020 | MYR | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 156,800 |
| 22 Oct 2020 | MYR | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 172,600 |
| 21 Oct 2020 | MYR | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 90,300 |
| 20 Oct 2020 | MYR | 2.77 | 2.82 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 266,900 |
