| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2020 | MYR | 1.5267 | 1.5267 | 1.4933 | 1.5067 | 1.5067 | -0.02 (-1.31%) | 164,700 |
| 26 Nov 2020 | MYR | 1.52 | 1.5267 | 1.48 | 1.5267 | 1.5267 | +0.007 (+0.44%) | 587,100 |
| 25 Nov 2020 | MYR | 1.5333 | 1.5333 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 79,500 |
| 24 Nov 2020 | MYR | 1.4933 | 1.5 | 1.4667 | 1.5 | 1.5 | +0.013 (+0.89%) | 861,000 |
| 23 Nov 2020 | MYR | 1.5133 | 1.5667 | 1.4867 | 1.4867 | 1.4867 | -0.027 (-1.76%) | 1,024,050 |
| 20 Nov 2020 | MYR | 1.5 | 1.5667 | 1.44 | 1.5133 | 1.5133 | +0.04 (+2.71%) | 1,003,950 |
| 19 Nov 2020 | MYR | 1.4667 | 1.48 | 1.4467 | 1.4733 | 1.4733 | +0.007 (+0.45%) | 357,600 |
| 18 Nov 2020 | MYR | 1.4333 | 1.52 | 1.42 | 1.4667 | 1.4667 | +0.04 (+2.80%) | 2,574,600 |
| 17 Nov 2020 | MYR | 1.4467 | 1.4467 | 1.4133 | 1.4267 | 1.4267 | -0.007 (-0.46%) | 357,300 |
| 16 Nov 2020 | MYR | 1.4267 | 1.4533 | 1.3933 | 1.4333 | 1.4333 | +0.02 (+1.42%) | 694,800 |
| 13 Nov 2020 | MYR | 1.3933 | 1.4133 | 1.38 | 1.4133 | 1.4133 | +0.02 (+1.44%) | 160,050 |
| 12 Nov 2020 | MYR | 1.3733 | 1.3933 | 1.3667 | 1.3933 | 1.3933 | +0.007 (+0.48%) | 122,850 |
| 11 Nov 2020 | MYR | 1.38 | 1.3933 | 1.3533 | 1.3867 | 1.3867 | -0.007 (-0.47%) | 1,285,050 |
| 10 Nov 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.3933 | 1.3933 | -0.007 (-0.48%) | 412,350 |
| 9 Nov 2020 | MYR | 1.4 | 1.4133 | 1.3667 | 1.4 | 1.4 | +0.007 (+0.48%) | 435,750 |
| 6 Nov 2020 | MYR | 1.4133 | 1.4133 | 1.38 | 1.3933 | 1.3933 | -0.013 (-0.95%) | 332,400 |
| 5 Nov 2020 | MYR | 1.4 | 1.4133 | 1.3867 | 1.4067 | 1.4067 | +0.013 (+0.96%) | 1,098,750 |
| 4 Nov 2020 | MYR | 1.3867 | 1.3933 | 1.3733 | 1.3933 | 1.3933 | +0.007 (+0.48%) | 516,300 |
| 3 Nov 2020 | MYR | 1.38 | 1.4 | 1.3733 | 1.3867 | 1.3867 | +0.013 (+0.98%) | 504,150 |
| 2 Nov 2020 | MYR | 1.3533 | 1.3733 | 1.2933 | 1.3733 | 1.3733 | +0.04 (+3.00%) | 1,324,500 |
| 30 Oct 2020 | MYR | 1.3533 | 1.3667 | 1.3267 | 1.3333 | 1.3333 | -0.047 (-3.38%) | 525,450 |
| 28 Oct 2020 | MYR | 1.3867 | 1.3867 | 1.36 | 1.38 | 1.38 | -0.007 (-0.48%) | 2,258,400 |
| 27 Oct 2020 | MYR | 1.3867 | 1.3933 | 1.3667 | 1.3867 | 1.3867 | 0.0 (0.0%) | 722,850 |
| 26 Oct 2020 | MYR | 1.36 | 1.3867 | 1.3133 | 1.3867 | 1.3867 | +0.027 (+1.96%) | 524,250 |
| 23 Oct 2020 | MYR | 1.3867 | 1.4 | 1.3467 | 1.36 | 1.36 | -0.033 (-2.39%) | 575,400 |
| 22 Oct 2020 | MYR | 1.4 | 1.4 | 1.3733 | 1.3933 | 1.3933 | 0.0 (0.0%) | 842,550 |
| 21 Oct 2020 | MYR | 1.3733 | 1.4 | 1.3733 | 1.3933 | 1.3933 | +0.013 (+0.96%) | 1,058,100 |
| 20 Oct 2020 | MYR | 1.36 | 1.3867 | 1.3467 | 1.38 | 1.38 | +0.027 (+1.97%) | 765,750 |
| 19 Oct 2020 | MYR | 1.4 | 1.4 | 1.3333 | 1.3533 | 1.3533 | -0.04 (-2.87%) | 1,956,900 |
| 16 Oct 2020 | MYR | 1.4133 | 1.4333 | 1.36 | 1.3933 | 1.3933 | -0.007 (-0.48%) | 822,600 |
