| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | MYR | 4.49 | 4.5 | 4.39 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,771,000 |
| 15 Oct 2020 | MYR | 4.37 | 4.48 | 4.31 | 4.48 | 4.48 | +0.13 (+2.99%) | 1,975,100 |
| 14 Oct 2020 | MYR | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | +0.17 (+4.07%) | 1,376,800 |
| 13 Oct 2020 | MYR | 4.21 | 4.24 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 1,191,400 |
| 12 Oct 2020 | MYR | 4.26 | 4.29 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 1,297,100 |
| 9 Oct 2020 | MYR | 4.22 | 4.26 | 4.17 | 4.26 | 4.26 | +0.11 (+2.65%) | 706,800 |
| 8 Oct 2020 | MYR | 4.28 | 4.31 | 4.12 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,819,500 |
| 7 Oct 2020 | MYR | 4.24 | 4.31 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,286,900 |
| 6 Oct 2020 | MYR | 4.42 | 4.48 | 4.18 | 4.22 | 4.22 | -0.19 (-4.31%) | 2,709,500 |
| 5 Oct 2020 | MYR | 4.26 | 4.43 | 4.22 | 4.41 | 4.41 | +0.15 (+3.52%) | 2,395,900 |
| 2 Oct 2020 | MYR | 4.32 | 4.42 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 4,993,000 |
| 1 Oct 2020 | MYR | 4.23 | 4.33 | 4.2 | 4.3 | 4.3 | +0.1 (+2.38%) | 3,808,100 |
| 30 Sep 2020 | MYR | 4.25 | 4.28 | 4.13 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,014,200 |
| 29 Sep 2020 | MYR | 4.13 | 4.31 | 4.1 | 4.24 | 4.24 | +0.15 (+3.67%) | 5,936,400 |
| 28 Sep 2020 | MYR | 3.99 | 4.1 | 3.96 | 4.09 | 4.09 | +0.16 (+4.07%) | 2,274,300 |
| 25 Sep 2020 | MYR | 3.82 | 3.97 | 3.82 | 3.93 | 3.93 | +0.13 (+3.42%) | 2,102,500 |
| 24 Sep 2020 | MYR | 3.79 | 3.82 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 2,302,200 |
| 23 Sep 2020 | MYR | 3.92 | 3.93 | 3.76 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,180,600 |
| 22 Sep 2020 | MYR | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 1,262,900 |
| 21 Sep 2020 | MYR | 4 | 4 | 3.85 | 3.85 | 3.85 | -0.17 (-4.23%) | 2,083,500 |
| 18 Sep 2020 | MYR | 4 | 4.05 | 3.96 | 4.02 | 4.02 | -0.01 (-0.25%) | 691,200 |
| 17 Sep 2020 | MYR | 4.1 | 4.1 | 3.95 | 4.03 | 4.03 | -0.08 (-1.95%) | 3,102,200 |
| 15 Sep 2020 | MYR | 4.05 | 4.15 | 4.01 | 4.11 | 4.11 | +0.11 (+2.75%) | 3,989,500 |
| 14 Sep 2020 | MYR | 3.94 | 4.05 | 3.87 | 4 | 4 | +0.08 (+2.04%) | 3,094,500 |
| 11 Sep 2020 | MYR | 3.82 | 3.95 | 3.76 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,092,500 |
| 10 Sep 2020 | MYR | 4.07 | 4.08 | 3.78 | 3.9 | 3.9 | -0.05 (-1.27%) | 5,784,000 |
| 9 Sep 2020 | MYR | 3.79 | 4.14 | 3.69 | 3.95 | 3.95 | +0.1 (+2.60%) | 5,254,800 |
| 8 Sep 2020 | MYR | 4.07 | 4.09 | 3.84 | 3.85 | 3.85 | -0.21 (-5.17%) | 6,161,100 |
| 7 Sep 2020 | MYR | 4.25 | 4.26 | 4.01 | 4.06 | 4.06 | -0.16 (-3.79%) | 5,052,400 |
| 4 Sep 2020 | MYR | 4.2 | 4.32 | 4.19 | 4.22 | 4.22 | -0.14 (-3.21%) | 4,140,400 |
