| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2020 | MYR | 4.52 | 4.55 | 4.29 | 4.36 | 4.36 | -0.12 (-2.68%) | 4,451,100 |
| 2 Sep 2020 | MYR | 4.27 | 4.5 | 4.25 | 4.48 | 4.48 | +0.25 (+5.91%) | 5,033,800 |
| 1 Sep 2020 | MYR | 4.32 | 4.35 | 4.19 | 4.23 | 4.23 | -0.08 (-1.86%) | 2,431,100 |
| 28 Aug 2020 | MYR | 4.35 | 4.44 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 2,563,700 |
| 27 Aug 2020 | MYR | 4.41 | 4.47 | 4.31 | 4.37 | 4.37 | 0.0 (0.0%) | 2,583,700 |
| 26 Aug 2020 | MYR | 4.24 | 4.43 | 4.22 | 4.37 | 4.37 | +0.13 (+3.07%) | 2,553,100 |
| 25 Aug 2020 | MYR | 4.51 | 4.52 | 4.17 | 4.24 | 4.24 | -0.24 (-5.36%) | 3,302,600 |
| 24 Aug 2020 | MYR | 4.6 | 4.65 | 4.41 | 4.48 | 4.48 | -0.04 (-0.88%) | 3,978,900 |
| 21 Aug 2020 | MYR | 4.23 | 4.52 | 4.16 | 4.52 | 4.52 | +0.32 (+7.62%) | 6,045,400 |
| 19 Aug 2020 | MYR | 4.12 | 4.27 | 4.12 | 4.2 | 4.2 | +0.11 (+2.69%) | 7,292,900 |
| 18 Aug 2020 | MYR | 3.97 | 4.09 | 3.92 | 4.09 | 4.09 | +0.16 (+4.07%) | 3,532,300 |
| 17 Aug 2020 | MYR | 3.9 | 4.04 | 3.83 | 3.93 | 3.93 | 0.0 (0.0%) | 2,031,100 |
| 14 Aug 2020 | MYR | 3.95 | 3.98 | 3.88 | 3.93 | 3.93 | -0.06 (-1.50%) | 2,327,600 |
| 13 Aug 2020 | MYR | 4.19 | 4.24 | 3.94 | 3.99 | 3.99 | -0.14 (-3.39%) | 3,132,100 |
| 12 Aug 2020 | MYR | 3.81 | 4.19 | 3.38 | 4.13 | 4.13 | +0.24 (+6.17%) | 8,891,300 |
| 11 Aug 2020 | MYR | 4.04 | 4.07 | 3.85 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,984,300 |
| 10 Aug 2020 | MYR | 4.07 | 4.08 | 3.82 | 4 | 4 | -0.08 (-1.96%) | 3,801,600 |
| 7 Aug 2020 | MYR | 4.3 | 4.32 | 4.06 | 4.08 | 4.08 | -0.22 (-5.12%) | 3,059,100 |
| 6 Aug 2020 | MYR | 4.36 | 4.38 | 4.19 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,901,400 |
| 5 Aug 2020 | MYR | 4.2 | 4.38 | 4.17 | 4.35 | 4.35 | +0.17 (+4.07%) | 3,668,400 |
| 4 Aug 2020 | MYR | 4.33 | 4.4 | 4.12 | 4.18 | 4.18 | -0.08 (-1.88%) | 2,976,400 |
| 3 Aug 2020 | MYR | 4.07 | 4.33 | 4.05 | 4.26 | 4.26 | +0.27 (+6.77%) | 5,810,300 |
| 30 Jul 2020 | MYR | 4.1 | 4.14 | 3.92 | 3.99 | 3.99 | -0.05 (-1.24%) | 4,111,100 |
| 29 Jul 2020 | MYR | 4.07 | 4.1 | 3.91 | 4.04 | 4.04 | -0.03 (-0.74%) | 5,670,300 |
| 28 Jul 2020 | MYR | 3.89 | 4.13 | 3.83 | 4.07 | 4.07 | +0.37 (+10%) | 13,817,300 |
| 27 Jul 2020 | MYR | 3.84 | 3.84 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 7,663,300 |
| 24 Jul 2020 | MYR | 3.75 | 3.87 | 3.7 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,687,700 |
| 23 Jul 2020 | MYR | 3.91 | 3.95 | 3.74 | 3.8 | 3.8 | -0.1 (-2.56%) | 6,163,300 |
| 22 Jul 2020 | MYR | 3.85 | 4 | 3.78 | 3.9 | 3.9 | +0.03 (+0.78%) | 9,451,600 |
| 21 Jul 2020 | MYR | 3.52 | 3.9 | 3.52 | 3.87 | 3.87 | +0.42 (+12.17%) | 11,603,700 |
