| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | MYR | 4 | 4 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,746,900 |
| 15 Oct 2020 | MYR | 4.06 | 4.07 | 3.97 | 3.97 | 3.97 | -0.13 (-3.17%) | 2,102,900 |
| 14 Oct 2020 | MYR | 4.13 | 4.13 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,552,600 |
| 13 Oct 2020 | MYR | 4.07 | 4.12 | 4.04 | 4.12 | 4.12 | -0.01 (-0.24%) | 1,091,100 |
| 12 Oct 2020 | MYR | 4.09 | 4.14 | 4.03 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,153,100 |
| 9 Oct 2020 | MYR | 4.12 | 4.15 | 4.06 | 4.15 | 4.15 | +0.02 (+0.48%) | 1,183,200 |
| 8 Oct 2020 | MYR | 4.02 | 4.13 | 3.99 | 4.13 | 4.13 | +0.13 (+3.25%) | 1,384,700 |
| 7 Oct 2020 | MYR | 4.02 | 4.03 | 3.99 | 4 | 4 | 0.0 (0.0%) | 2,285,200 |
| 6 Oct 2020 | MYR | 4.04 | 4.04 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 1,404,900 |
| 5 Oct 2020 | MYR | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 840,400 |
| 2 Oct 2020 | MYR | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,732,900 |
| 1 Oct 2020 | MYR | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | -0.02 (-0.50%) | 640,200 |
| 30 Sep 2020 | MYR | 3.95 | 4.04 | 3.95 | 4.03 | 4.03 | +0.1 (+2.54%) | 4,392,200 |
| 29 Sep 2020 | MYR | 3.97 | 3.98 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 3,064,600 |
| 28 Sep 2020 | MYR | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 2,641,700 |
| 25 Sep 2020 | MYR | 4.02 | 4.06 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,257,500 |
| 24 Sep 2020 | MYR | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 3,583,400 |
| 23 Sep 2020 | MYR | 4.06 | 4.09 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 1,334,800 |
| 22 Sep 2020 | MYR | 4.08 | 4.1 | 4.05 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,969,600 |
| 21 Sep 2020 | MYR | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,390,400 |
| 18 Sep 2020 | MYR | 4.08 | 4.16 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 5,165,400 |
| 17 Sep 2020 | MYR | 4.17 | 4.17 | 4.05 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,568,300 |
| 15 Sep 2020 | MYR | 4.15 | 4.19 | 4.08 | 4.17 | 4.17 | +0.02 (+0.48%) | 1,647,100 |
| 14 Sep 2020 | MYR | 4.1 | 4.15 | 4.07 | 4.15 | 4.15 | 0.0 (0.0%) | 1,235,400 |
| 11 Sep 2020 | MYR | 4.17 | 4.17 | 4.04 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,609,200 |
| 10 Sep 2020 | MYR | 4.08 | 4.17 | 4.05 | 4.17 | 4.17 | +0.1 (+2.46%) | 1,732,400 |
| 9 Sep 2020 | MYR | 4.04 | 4.07 | 4.01 | 4.07 | 4.07 | +0.03 (+0.74%) | 4,315,200 |
| 8 Sep 2020 | MYR | 4.1 | 4.1 | 4.02 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,204,600 |
| 7 Sep 2020 | MYR | 4.1 | 4.11 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 355,400 |
| 4 Sep 2020 | MYR | 4.08 | 4.14 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 1,014,400 |
