| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | MYR | 5.3 | 5.41 | 5.26 | 5.37 | 5.37 | +0.16 (+3.07%) | 2,117,900 |
| 30 Nov 2020 | MYR | 5.52 | 5.53 | 5.15 | 5.21 | 5.21 | -0.33 (-5.96%) | 7,579,200 |
| 27 Nov 2020 | MYR | 5.69 | 5.69 | 5.45 | 5.54 | 5.54 | -0.14 (-2.46%) | 2,031,200 |
| 26 Nov 2020 | MYR | 5.6 | 5.71 | 5.47 | 5.68 | 5.68 | +0.08 (+1.43%) | 762,100 |
| 25 Nov 2020 | MYR | 5.56 | 5.63 | 5.45 | 5.6 | 5.6 | +0.06 (+1.08%) | 1,828,900 |
| 24 Nov 2020 | MYR | 5.53 | 5.64 | 5.5 | 5.54 | 5.54 | +0.01 (+0.18%) | 1,848,800 |
| 23 Nov 2020 | MYR | 5.44 | 5.57 | 5.41 | 5.53 | 5.53 | +0.11 (+2.03%) | 1,515,400 |
| 20 Nov 2020 | MYR | 5.45 | 5.55 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,053,200 |
| 19 Nov 2020 | MYR | 5.6 | 5.6 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 1,718,300 |
| 18 Nov 2020 | MYR | 5.8 | 5.84 | 5.55 | 5.6 | 5.6 | -0.2 (-3.45%) | 1,649,000 |
| 17 Nov 2020 | MYR | 5.71 | 5.94 | 5.48 | 5.8 | 5.8 | +0.22 (+3.94%) | 6,396,400 |
| 16 Nov 2020 | MYR | 5.22 | 5.78 | 5.2 | 5.58 | 5.58 | +0.4 (+7.72%) | 4,466,200 |
| 13 Nov 2020 | MYR | 5.34 | 5.37 | 5.18 | 5.18 | 5.18 | -0.18 (-3.36%) | 2,991,600 |
| 12 Nov 2020 | MYR | 5.3 | 5.38 | 5.15 | 5.36 | 5.36 | +0.03 (+0.56%) | 5,457,400 |
| 11 Nov 2020 | MYR | 5.3 | 5.45 | 5.23 | 5.33 | 5.33 | +0.11 (+2.11%) | 4,454,900 |
| 10 Nov 2020 | MYR | 4.8 | 5.35 | 4.8 | 5.22 | 5.22 | +0.89 (+20.55%) | 8,024,600 |
| 9 Nov 2020 | MYR | 4.51 | 4.51 | 4.31 | 4.33 | 4.33 | -0.19 (-4.20%) | 543,700 |
| 6 Nov 2020 | MYR | 4.42 | 4.58 | 4.42 | 4.52 | 4.52 | +0.12 (+2.73%) | 1,002,200 |
| 5 Nov 2020 | MYR | 4.4 | 4.49 | 4.34 | 4.4 | 4.4 | +0.09 (+2.09%) | 667,700 |
| 4 Nov 2020 | MYR | 4.2 | 4.39 | 4.2 | 4.31 | 4.31 | +0.16 (+3.86%) | 911,700 |
| 3 Nov 2020 | MYR | 4.17 | 4.2 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 763,300 |
| 2 Nov 2020 | MYR | 4.18 | 4.23 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 629,100 |
| 30 Oct 2020 | MYR | 4.48 | 4.48 | 4.15 | 4.18 | 4.18 | -0.32 (-7.11%) | 2,277,100 |
| 28 Oct 2020 | MYR | 4.26 | 4.6 | 4.26 | 4.5 | 4.5 | +0.2 (+4.65%) | 983,600 |
| 27 Oct 2020 | MYR | 4.18 | 4.31 | 4.17 | 4.3 | 4.3 | +0.1 (+2.38%) | 1,242,000 |
| 26 Oct 2020 | MYR | 4.33 | 4.4 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 1,559,000 |
| 23 Oct 2020 | MYR | 4.22 | 4.42 | 4.22 | 4.3 | 4.3 | +0.1 (+2.38%) | 1,679,100 |
| 22 Oct 2020 | MYR | 4.17 | 4.22 | 4.12 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,907,100 |
| 21 Oct 2020 | MYR | 4.17 | 4.17 | 4.09 | 4.15 | 4.15 | +0.07 (+1.72%) | 634,100 |
| 20 Oct 2020 | MYR | 4.16 | 4.2 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 1,777,000 |
