| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 212,500 |
| 24 Jul 2020 | MYR | 0.62 | 0.625 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 180,000 |
| 23 Jul 2020 | MYR | 0.625 | 0.645 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 114,300 |
| 22 Jul 2020 | MYR | 0.63 | 0.66 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 886,100 |
| 21 Jul 2020 | MYR | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.025 (+4.13%) | 506,700 |
| 20 Jul 2020 | MYR | 0.615 | 0.615 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 294,100 |
| 17 Jul 2020 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 140,100 |
| 16 Jul 2020 | MYR | 0.62 | 0.625 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 261,800 |
| 15 Jul 2020 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,233,600 |
| 14 Jul 2020 | MYR | 0.635 | 0.635 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 180,500 |
| 13 Jul 2020 | MYR | 0.635 | 0.645 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 140,900 |
| 10 Jul 2020 | MYR | 0.64 | 0.645 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 236,200 |
| 9 Jul 2020 | MYR | 0.645 | 0.65 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 152,100 |
| 8 Jul 2020 | MYR | 0.65 | 0.67 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 480,100 |
| 7 Jul 2020 | MYR | 0.665 | 0.665 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 271,400 |
| 6 Jul 2020 | MYR | 0.65 | 0.67 | 0.64 | 0.665 | 0.665 | +0.015 (+2.31%) | 740,700 |
| 3 Jul 2020 | MYR | 0.645 | 0.655 | 0.64 | 0.65 | 0.65 | +0.005 (+0.78%) | 621,400 |
| 2 Jul 2020 | MYR | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 254,700 |
| 1 Jul 2020 | MYR | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.015 (+2.44%) | 278,200 |
| 30 Jun 2020 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 721,100 |
| 29 Jun 2020 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 546,000 |
| 26 Jun 2020 | MYR | 0.655 | 0.655 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 85,500 |
| 25 Jun 2020 | MYR | 0.655 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 392,300 |
| 24 Jun 2020 | MYR | 0.67 | 0.675 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 136,600 |
| 23 Jun 2020 | MYR | 0.685 | 0.685 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 243,800 |
| 22 Jun 2020 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 427,300 |
| 19 Jun 2020 | MYR | 0.67 | 0.685 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 599,000 |
| 18 Jun 2020 | MYR | 0.675 | 0.675 | 0.65 | 0.665 | 0.665 | -0.01 (-1.48%) | 303,400 |
| 17 Jun 2020 | MYR | 0.675 | 0.68 | 0.65 | 0.675 | 0.675 | +0.005 (+0.75%) | 636,800 |
| 16 Jun 2020 | MYR | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,215,600 |
