| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | MYR | 3.45 | 3.49 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 5,217,200 |
| 17 Jul 2020 | MYR | 3.35 | 3.5 | 3.33 | 3.43 | 3.43 | +0.05 (+1.48%) | 3,468,600 |
| 16 Jul 2020 | MYR | 3.35 | 3.55 | 3.26 | 3.38 | 3.38 | +0.04 (+1.20%) | 7,750,100 |
| 15 Jul 2020 | MYR | 3.31 | 3.36 | 3.28 | 3.34 | 3.34 | +0.1 (+3.09%) | 2,981,900 |
| 14 Jul 2020 | MYR | 3.37 | 3.43 | 3.17 | 3.24 | 3.24 | -0.18 (-5.26%) | 7,172,900 |
| 13 Jul 2020 | MYR | 3.31 | 3.42 | 3.27 | 3.42 | 3.42 | +0.12 (+3.64%) | 6,089,700 |
| 10 Jul 2020 | MYR | 3.29 | 3.4 | 3.22 | 3.3 | 3.3 | 0.0 (0.0%) | 3,849,800 |
| 9 Jul 2020 | MYR | 3.34 | 3.54 | 3.2 | 3.3 | 3.3 | -0.03 (-0.90%) | 11,841,900 |
| 8 Jul 2020 | MYR | 2.82 | 3.33 | 2.82 | 3.33 | 3.33 | +0.48 (+16.84%) | 15,510,500 |
| 7 Jul 2020 | MYR | 2.96 | 3 | 2.83 | 2.85 | 2.85 | -0.07 (-2.40%) | 7,913,300 |
| 6 Jul 2020 | MYR | 2.8 | 2.95 | 2.79 | 2.92 | 2.92 | +0.18 (+6.57%) | 12,414,700 |
| 3 Jul 2020 | MYR | 2.64 | 2.8 | 2.6 | 2.74 | 2.74 | +0.09 (+3.40%) | 14,377,900 |
| 2 Jul 2020 | MYR | 2.57 | 2.67 | 2.56 | 2.65 | 2.65 | +0.09 (+3.52%) | 6,701,800 |
| 1 Jul 2020 | MYR | 2.51 | 2.58 | 2.5 | 2.56 | 2.56 | +0.08 (+3.23%) | 2,017,800 |
| 30 Jun 2020 | MYR | 2.51 | 2.52 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 769,300 |
| 29 Jun 2020 | MYR | 2.48 | 2.49 | 2.44 | 2.47 | 2.47 | -0.02 (-0.80%) | 1,483,400 |
| 26 Jun 2020 | MYR | 2.57 | 2.58 | 2.49 | 2.49 | 2.49 | -0.05 (-1.97%) | 2,507,300 |
| 25 Jun 2020 | MYR | 2.54 | 2.62 | 2.48 | 2.54 | 2.54 | -0.04 (-1.55%) | 3,679,200 |
| 24 Jun 2020 | MYR | 2.6 | 2.7 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 7,335,600 |
| 23 Jun 2020 | MYR | 2.53 | 2.61 | 2.47 | 2.58 | 2.58 | +0.07 (+2.79%) | 5,034,100 |
| 22 Jun 2020 | MYR | 2.53 | 2.56 | 2.48 | 2.51 | 2.51 | -0.02 (-0.79%) | 1,914,100 |
| 19 Jun 2020 | MYR | 2.49 | 2.55 | 2.46 | 2.53 | 2.53 | +0.04 (+1.61%) | 2,310,100 |
| 18 Jun 2020 | MYR | 2.51 | 2.54 | 2.45 | 2.49 | 2.49 | -0.04 (-1.58%) | 2,337,800 |
| 17 Jun 2020 | MYR | 2.46 | 2.58 | 2.4 | 2.53 | 2.53 | +0.09 (+3.69%) | 5,345,900 |
| 16 Jun 2020 | MYR | 2.43 | 2.47 | 2.37 | 2.44 | 2.44 | +0.13 (+5.63%) | 3,517,100 |
| 15 Jun 2020 | MYR | 2.43 | 2.45 | 2.29 | 2.31 | 2.31 | -0.14 (-5.71%) | 5,662,000 |
| 12 Jun 2020 | MYR | 2.4 | 2.49 | 2.36 | 2.45 | 2.45 | -0.07 (-2.78%) | 8,618,600 |
| 11 Jun 2020 | MYR | 2.64 | 2.67 | 2.48 | 2.52 | 2.52 | -0.1 (-3.82%) | 5,783,100 |
| 10 Jun 2020 | MYR | 2.65 | 2.67 | 2.58 | 2.62 | 2.62 | +0.05 (+1.95%) | 5,710,500 |
| 9 Jun 2020 | MYR | 2.42 | 2.73 | 2.4 | 2.57 | 2.57 | +0.2 (+8.44%) | 14,996,900 |
