| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | MYR | 3.45 | 3.48 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 412,700 |
| 14 Oct 2020 | MYR | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | +0.05 (+1.47%) | 321,500 |
| 13 Oct 2020 | MYR | 3.43 | 3.43 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 159,100 |
| 12 Oct 2020 | MYR | 3.36 | 3.49 | 3.36 | 3.43 | 3.43 | +0.06 (+1.78%) | 419,000 |
| 9 Oct 2020 | MYR | 3.4 | 3.4 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 164,600 |
| 8 Oct 2020 | MYR | 3.35 | 3.44 | 3.31 | 3.4 | 3.4 | +0.07 (+2.10%) | 292,600 |
| 7 Oct 2020 | MYR | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 94,400 |
| 6 Oct 2020 | MYR | 3.42 | 3.42 | 3.3 | 3.36 | 3.36 | -0.06 (-1.75%) | 174,500 |
| 5 Oct 2020 | MYR | 3.43 | 3.44 | 3.38 | 3.42 | 3.42 | +0.05 (+1.48%) | 132,400 |
| 2 Oct 2020 | MYR | 3.49 | 3.49 | 3.3 | 3.37 | 3.37 | +0.04 (+1.20%) | 409,100 |
| 1 Oct 2020 | MYR | 3.25 | 3.35 | 3.23 | 3.33 | 3.33 | +0.09 (+2.78%) | 217,400 |
| 30 Sep 2020 | MYR | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 87,300 |
| 29 Sep 2020 | MYR | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | +0.07 (+2.22%) | 208,500 |
| 28 Sep 2020 | MYR | 3.13 | 3.19 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 119,400 |
| 25 Sep 2020 | MYR | 3.1 | 3.14 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 313,900 |
| 24 Sep 2020 | MYR | 3.15 | 3.15 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 288,800 |
| 23 Sep 2020 | MYR | 3.18 | 3.19 | 3.05 | 3.15 | 3.15 | -0.04 (-1.25%) | 240,100 |
| 22 Sep 2020 | MYR | 3.09 | 3.2 | 3.07 | 3.19 | 3.19 | +0.05 (+1.59%) | 100,800 |
| 21 Sep 2020 | MYR | 3.21 | 3.24 | 3.09 | 3.14 | 3.14 | -0.03 (-0.95%) | 118,700 |
| 18 Sep 2020 | MYR | 3.14 | 3.2 | 3.14 | 3.17 | 3.17 | +0.04 (+1.28%) | 51,800 |
| 17 Sep 2020 | MYR | 3.29 | 3.35 | 3.12 | 3.13 | 3.13 | -0.11 (-3.40%) | 292,800 |
| 15 Sep 2020 | MYR | 3.25 | 3.35 | 3.2 | 3.24 | 3.24 | +0.09 (+2.86%) | 476,000 |
| 14 Sep 2020 | MYR | 3.03 | 3.2 | 3.03 | 3.15 | 3.15 | +0.15 (+5%) | 255,600 |
| 11 Sep 2020 | MYR | 2.9 | 3.06 | 2.89 | 3 | 3 | +0.02 (+0.67%) | 389,600 |
| 10 Sep 2020 | MYR | 3.14 | 3.14 | 2.92 | 2.98 | 2.98 | -0.13 (-4.18%) | 283,700 |
| 9 Sep 2020 | MYR | 3.08 | 3.17 | 3 | 3.11 | 3.11 | +0.04 (+1.30%) | 181,800 |
| 8 Sep 2020 | MYR | 3.22 | 3.25 | 3.05 | 3.07 | 3.07 | -0.14 (-4.36%) | 490,200 |
| 7 Sep 2020 | MYR | 3.39 | 3.39 | 3.18 | 3.21 | 3.21 | -0.15 (-4.46%) | 419,400 |
| 4 Sep 2020 | MYR | 3.36 | 3.4 | 3.29 | 3.36 | 3.36 | -0.02 (-0.59%) | 198,200 |
| 3 Sep 2020 | MYR | 3.45 | 3.47 | 3.35 | 3.38 | 3.38 | -0.09 (-2.59%) | 411,300 |
