| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2020 | MYR | 2.895 | 2.94 | 2.88 | 2.91 | 2.91 | +0.06 (+2.11%) | 4,380,400 |
| 14 Sep 2020 | MYR | 2.79 | 2.895 | 2.765 | 2.85 | 2.85 | +0.085 (+3.07%) | 5,636,800 |
| 11 Sep 2020 | MYR | 2.72 | 2.91 | 2.66 | 2.765 | 2.765 | -0.01 (-0.36%) | 8,847,400 |
| 10 Sep 2020 | MYR | 3.07 | 3.11 | 2.765 | 2.775 | 2.775 | -0.23 (-7.65%) | 7,542,200 |
| 9 Sep 2020 | MYR | 2.865 | 3.015 | 2.69 | 3.005 | 3.005 | +0.075 (+2.56%) | 21,391,800 |
| 8 Sep 2020 | MYR | 3.02 | 3.055 | 2.65 | 2.93 | 2.93 | -0.085 (-2.82%) | 10,690,200 |
| 7 Sep 2020 | MYR | 3.085 | 3.155 | 2.97 | 3.015 | 3.015 | -0.11 (-3.52%) | 8,018,200 |
| 4 Sep 2020 | MYR | 3.205 | 3.435 | 3.1 | 3.125 | 3.125 | -0.155 (-4.73%) | 16,164,200 |
| 3 Sep 2020 | MYR | 3.425 | 3.46 | 3.225 | 3.28 | 3.28 | -0.07 (-2.09%) | 8,104,200 |
| 2 Sep 2020 | MYR | 2.985 | 3.5 | 2.98 | 3.35 | 3.35 | +0.385 (+12.98%) | 9,264,200 |
| 1 Sep 2020 | MYR | 3.005 | 3.075 | 2.93 | 2.965 | 2.965 | -0.035 (-1.17%) | 3,112,600 |
| 28 Aug 2020 | MYR | 2.985 | 3.095 | 2.96 | 3 | 3 | 0.0 (0.0%) | 4,146,400 |
| 27 Aug 2020 | MYR | 2.89 | 3.045 | 2.89 | 3 | 3 | +0.125 (+4.35%) | 4,636,800 |
| 26 Aug 2020 | MYR | 2.775 | 2.885 | 2.775 | 2.875 | 2.875 | +0.1 (+3.60%) | 1,605,200 |
| 25 Aug 2020 | MYR | 2.89 | 2.91 | 2.765 | 2.775 | 2.775 | -0.095 (-3.31%) | 4,343,200 |
| 24 Aug 2020 | MYR | 2.825 | 2.915 | 2.775 | 2.87 | 2.87 | +0.09 (+3.24%) | 9,567,800 |
| 21 Aug 2020 | MYR | 2.575 | 2.8 | 2.5 | 2.78 | 2.78 | +0.24 (+9.45%) | 11,349,800 |
| 19 Aug 2020 | MYR | 2.33 | 2.585 | 2.33 | 2.54 | 2.54 | +0.23 (+9.96%) | 16,446,200 |
| 18 Aug 2020 | MYR | 2.29 | 2.33 | 2.26 | 2.31 | 2.31 | +0.055 (+2.44%) | 2,974,800 |
| 17 Aug 2020 | MYR | 2.29 | 2.325 | 2.24 | 2.255 | 2.255 | -0.035 (-1.53%) | 2,571,800 |
| 14 Aug 2020 | MYR | 2.305 | 2.33 | 2.24 | 2.29 | 2.29 | -0.02 (-0.87%) | 3,556,600 |
| 13 Aug 2020 | MYR | 2.35 | 2.355 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 4,115,200 |
| 12 Aug 2020 | MYR | 2.25 | 2.34 | 2.15 | 2.3 | 2.3 | +0.025 (+1.10%) | 8,387,200 |
| 11 Aug 2020 | MYR | 2.25 | 2.33 | 2.235 | 2.275 | 2.275 | +0.03 (+1.34%) | 3,945,200 |
| 10 Aug 2020 | MYR | 2.26 | 2.27 | 2.105 | 2.245 | 2.245 | -0.015 (-0.66%) | 4,508,000 |
| 7 Aug 2020 | MYR | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -0.075 (-3.21%) | 4,847,400 |
| 6 Aug 2020 | MYR | 2.4 | 2.4 | 2.32 | 2.335 | 2.335 | -0.035 (-1.48%) | 5,731,400 |
| 5 Aug 2020 | MYR | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | +0.03 (+1.28%) | 4,486,800 |
| 4 Aug 2020 | MYR | 2.4 | 2.435 | 2.3 | 2.34 | 2.34 | -0.035 (-1.47%) | 3,565,400 |
| 3 Aug 2020 | MYR | 2.295 | 2.4 | 2.295 | 2.375 | 2.375 | +0.1 (+4.40%) | 7,598,800 |
