| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2020 | MYR | 2.335 | 2.34 | 2.26 | 2.295 | 2.295 | -0.03 (-1.29%) | 4,530,600 |
| 28 Jul 2020 | MYR | 2.27 | 2.35 | 2.25 | 2.325 | 2.325 | +0.12 (+5.44%) | 8,539,600 |
| 27 Jul 2020 | MYR | 2.26 | 2.265 | 2.175 | 2.205 | 2.205 | -0.055 (-2.43%) | 10,605,400 |
| 24 Jul 2020 | MYR | 2.3 | 2.33 | 2.25 | 2.26 | 2.26 | -0.065 (-2.80%) | 5,213,200 |
| 23 Jul 2020 | MYR | 2.4 | 2.425 | 2.3 | 2.325 | 2.325 | -0.05 (-2.11%) | 5,075,600 |
| 22 Jul 2020 | MYR | 2.38 | 2.49 | 2.37 | 2.375 | 2.375 | -0.045 (-1.86%) | 8,333,000 |
| 21 Jul 2020 | MYR | 2.265 | 2.43 | 2.26 | 2.42 | 2.42 | +0.185 (+8.28%) | 10,353,200 |
| 20 Jul 2020 | MYR | 2.3 | 2.305 | 2.225 | 2.235 | 2.235 | -0.025 (-1.11%) | 4,158,000 |
| 17 Jul 2020 | MYR | 2.205 | 2.315 | 2.205 | 2.26 | 2.26 | +0.045 (+2.03%) | 4,702,200 |
| 16 Jul 2020 | MYR | 2.295 | 2.365 | 2.165 | 2.215 | 2.215 | -0.08 (-3.49%) | 7,565,400 |
| 15 Jul 2020 | MYR | 2.275 | 2.305 | 2.23 | 2.295 | 2.295 | +0.045 (+2%) | 5,767,600 |
| 14 Jul 2020 | MYR | 2.295 | 2.295 | 2.14 | 2.25 | 2.25 | -0.065 (-2.81%) | 13,127,200 |
| 13 Jul 2020 | MYR | 2.125 | 2.325 | 2.125 | 2.315 | 2.315 | +0.19 (+8.94%) | 10,327,400 |
| 10 Jul 2020 | MYR | 2.11 | 2.14 | 2.07 | 2.125 | 2.125 | +0.015 (+0.71%) | 4,169,600 |
| 9 Jul 2020 | MYR | 2.125 | 2.2 | 2.09 | 2.11 | 2.11 | +0.005 (+0.24%) | 7,328,800 |
| 8 Jul 2020 | MYR | 2.075 | 2.14 | 2.065 | 2.105 | 2.105 | +0.015 (+0.72%) | 6,836,800 |
| 7 Jul 2020 | MYR | 2.15 | 2.165 | 2.035 | 2.09 | 2.09 | -0.04 (-1.88%) | 11,836,800 |
| 6 Jul 2020 | MYR | 2.1 | 2.165 | 2.085 | 2.13 | 2.13 | +0.035 (+1.67%) | 6,889,200 |
| 3 Jul 2020 | MYR | 2.065 | 2.13 | 2.025 | 2.095 | 2.095 | +0.035 (+1.70%) | 18,285,000 |
| 2 Jul 2020 | MYR | 1.925 | 2.065 | 1.905 | 2.06 | 2.06 | +0.16 (+8.42%) | 25,355,400 |
| 1 Jul 2020 | MYR | 1.85 | 1.915 | 1.835 | 1.9 | 1.9 | +0.065 (+3.54%) | 10,251,400 |
| 30 Jun 2020 | MYR | 1.825 | 1.85 | 1.805 | 1.835 | 1.835 | +0.025 (+1.38%) | 6,889,800 |
| 29 Jun 2020 | MYR | 1.825 | 1.825 | 1.77 | 1.81 | 1.81 | -0.02 (-1.09%) | 8,258,200 |
| 26 Jun 2020 | MYR | 1.86 | 1.875 | 1.82 | 1.83 | 1.83 | -0.015 (-0.81%) | 5,747,800 |
| 25 Jun 2020 | MYR | 1.87 | 1.92 | 1.815 | 1.845 | 1.845 | -0.045 (-2.38%) | 11,618,000 |
| 24 Jun 2020 | MYR | 1.85 | 1.95 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 17,620,800 |
| 23 Jun 2020 | MYR | 1.85 | 1.885 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 10,987,800 |
| 22 Jun 2020 | MYR | 1.835 | 1.87 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 3,154,400 |
| 19 Jun 2020 | MYR | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 8,830,400 |
| 18 Jun 2020 | MYR | 1.865 | 1.88 | 1.815 | 1.82 | 1.82 | -0.065 (-3.45%) | 9,805,800 |
