| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | MYR | 4.18 | 4.21 | 4 | 4 | 4 | -0.17 (-4.08%) | 16,790,800 |
| 27 Nov 2020 | MYR | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 5,122,800 |
| 26 Nov 2020 | MYR | 4.15 | 4.2 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,594,500 |
| 25 Nov 2020 | MYR | 4.15 | 4.2 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 2,519,000 |
| 24 Nov 2020 | MYR | 4.2 | 4.24 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 1,122,100 |
| 23 Nov 2020 | MYR | 4.18 | 4.28 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 2,623,000 |
| 20 Nov 2020 | MYR | 4.14 | 4.2 | 4.12 | 4.18 | 4.18 | +0.07 (+1.70%) | 2,653,000 |
| 19 Nov 2020 | MYR | 4.14 | 4.19 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,085,000 |
| 18 Nov 2020 | MYR | 4.05 | 4.15 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,688,800 |
| 17 Nov 2020 | MYR | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,992,600 |
| 16 Nov 2020 | MYR | 4.17 | 4.19 | 4.02 | 4.02 | 4.02 | -0.15 (-3.60%) | 2,862,100 |
| 13 Nov 2020 | MYR | 4.2 | 4.21 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,297,600 |
| 12 Nov 2020 | MYR | 4.22 | 4.25 | 4.14 | 4.2 | 4.2 | -0.03 (-0.71%) | 4,787,300 |
| 11 Nov 2020 | MYR | 4.18 | 4.23 | 4.14 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,184,500 |
| 10 Nov 2020 | MYR | 4.11 | 4.2 | 4.1 | 4.2 | 4.2 | +0.09 (+2.19%) | 2,764,500 |
| 9 Nov 2020 | MYR | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | +0.11 (+2.75%) | 2,114,400 |
| 6 Nov 2020 | MYR | 3.97 | 4.03 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 3,294,100 |
| 5 Nov 2020 | MYR | 3.87 | 3.97 | 3.82 | 3.97 | 3.97 | +0.15 (+3.93%) | 1,902,000 |
| 4 Nov 2020 | MYR | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 826,300 |
| 3 Nov 2020 | MYR | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,157,200 |
| 2 Nov 2020 | MYR | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | +0.06 (+1.59%) | 1,038,700 |
| 30 Oct 2020 | MYR | 3.9 | 3.9 | 3.74 | 3.77 | 3.77 | -0.13 (-3.33%) | 5,969,600 |
| 28 Oct 2020 | MYR | 3.94 | 3.95 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 1,449,800 |
| 27 Oct 2020 | MYR | 3.88 | 3.95 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 2,795,800 |
| 26 Oct 2020 | MYR | 3.95 | 4 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 4,691,700 |
| 23 Oct 2020 | MYR | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,075,300 |
| 22 Oct 2020 | MYR | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 1,489,700 |
| 21 Oct 2020 | MYR | 3.97 | 4 | 3.96 | 3.96 | 3.96 | -0.01 (-0.25%) | 1,636,100 |
| 20 Oct 2020 | MYR | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 2,537,200 |
| 19 Oct 2020 | MYR | 4 | 4.04 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,566,500 |
