| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2020 | MYR | 3.38 | 3.47 | 3.325 | 3.39 | 3.39 | +0.02 (+0.59%) | 3,872,800 |
| 27 Oct 2020 | MYR | 3.3 | 3.375 | 3.275 | 3.37 | 3.37 | +0.07 (+2.12%) | 3,342,000 |
| 26 Oct 2020 | MYR | 3.35 | 3.39 | 3.225 | 3.3 | 3.3 | +0.045 (+1.38%) | 6,482,400 |
| 23 Oct 2020 | MYR | 3.475 | 3.55 | 3.225 | 3.255 | 3.255 | -0.145 (-4.26%) | 11,374,200 |
| 22 Oct 2020 | MYR | 3.2 | 3.4 | 3.165 | 3.4 | 3.4 | +0.235 (+7.42%) | 6,496,800 |
| 21 Oct 2020 | MYR | 3.215 | 3.295 | 3.165 | 3.165 | 3.165 | -0.04 (-1.25%) | 3,434,400 |
| 20 Oct 2020 | MYR | 3.23 | 3.275 | 3.18 | 3.205 | 3.205 | -0.025 (-0.77%) | 3,248,400 |
| 19 Oct 2020 | MYR | 3.305 | 3.31 | 3.215 | 3.23 | 3.23 | -0.04 (-1.22%) | 3,082,800 |
| 16 Oct 2020 | MYR | 3.335 | 3.355 | 3.265 | 3.27 | 3.27 | -0.055 (-1.65%) | 3,010,000 |
| 15 Oct 2020 | MYR | 3.33 | 3.365 | 3.3 | 3.325 | 3.325 | 0.0 (0.0%) | 2,356,600 |
| 14 Oct 2020 | MYR | 3.29 | 3.34 | 3.28 | 3.325 | 3.325 | +0.025 (+0.76%) | 2,034,200 |
| 13 Oct 2020 | MYR | 3.31 | 3.395 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 4,086,000 |
| 12 Oct 2020 | MYR | 3.31 | 3.315 | 3.265 | 3.3 | 3.3 | +0.015 (+0.46%) | 2,494,000 |
| 9 Oct 2020 | MYR | 3.235 | 3.305 | 3.17 | 3.285 | 3.285 | +0.055 (+1.70%) | 2,467,200 |
| 8 Oct 2020 | MYR | 3.295 | 3.335 | 3.21 | 3.23 | 3.23 | -0.025 (-0.77%) | 2,026,400 |
| 7 Oct 2020 | MYR | 3.195 | 3.28 | 3.165 | 3.255 | 3.255 | +0.105 (+3.33%) | 2,809,200 |
| 6 Oct 2020 | MYR | 3.295 | 3.425 | 3.13 | 3.15 | 3.15 | -0.09 (-2.78%) | 9,702,400 |
| 5 Oct 2020 | MYR | 3.02 | 3.28 | 3.02 | 3.24 | 3.24 | +0.24 (+8%) | 6,610,400 |
| 2 Oct 2020 | MYR | 2.92 | 3.12 | 2.88 | 3 | 3 | +0.105 (+3.63%) | 12,990,600 |
| 1 Oct 2020 | MYR | 2.83 | 2.9 | 2.83 | 2.895 | 2.895 | +0.08 (+2.84%) | 3,466,000 |
| 30 Sep 2020 | MYR | 2.835 | 2.87 | 2.765 | 2.815 | 2.815 | -0.02 (-0.71%) | 3,178,200 |
| 29 Sep 2020 | MYR | 2.9 | 2.96 | 2.825 | 2.835 | 2.835 | -0.035 (-1.22%) | 6,177,400 |
| 28 Sep 2020 | MYR | 2.845 | 2.89 | 2.79 | 2.87 | 2.87 | +0.125 (+4.55%) | 4,549,800 |
| 25 Sep 2020 | MYR | 2.7 | 2.78 | 2.665 | 2.745 | 2.745 | +0.095 (+3.58%) | 6,403,800 |
| 24 Sep 2020 | MYR | 2.65 | 2.705 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 2,639,800 |
| 23 Sep 2020 | MYR | 2.75 | 2.75 | 2.595 | 2.68 | 2.68 | -0.025 (-0.92%) | 3,221,600 |
| 22 Sep 2020 | MYR | 2.68 | 2.765 | 2.67 | 2.705 | 2.705 | +0.015 (+0.56%) | 2,792,000 |
| 21 Sep 2020 | MYR | 2.785 | 2.82 | 2.69 | 2.69 | 2.69 | -0.11 (-3.93%) | 3,304,000 |
| 18 Sep 2020 | MYR | 2.76 | 2.815 | 2.75 | 2.8 | 2.8 | +0.035 (+1.27%) | 2,618,000 |
| 17 Sep 2020 | MYR | 2.915 | 2.915 | 2.75 | 2.765 | 2.765 | -0.145 (-4.98%) | 3,192,400 |
