| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | MYR | 2.14 | 2.16 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 655,200 |
| 30 Nov 2020 | MYR | 2.05 | 2.14 | 2.02 | 2.13 | 2.13 | +0.08 (+3.90%) | 1,123,000 |
| 27 Nov 2020 | MYR | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 348,000 |
| 26 Nov 2020 | MYR | 2 | 2.08 | 1.99 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,247,400 |
| 25 Nov 2020 | MYR | 1.98 | 2.02 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 1,265,600 |
| 24 Nov 2020 | MYR | 2.1 | 2.12 | 1.95 | 1.98 | 1.98 | -0.1 (-4.81%) | 1,093,500 |
| 23 Nov 2020 | MYR | 2.08 | 2.1 | 2.01 | 2.08 | 2.08 | -0.06 (-2.80%) | 3,108,400 |
| 20 Nov 2020 | MYR | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,083,300 |
| 19 Nov 2020 | MYR | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 574,700 |
| 18 Nov 2020 | MYR | 2.1 | 2.31 | 2.05 | 2.19 | 2.19 | +0.1 (+4.78%) | 5,430,700 |
| 17 Nov 2020 | MYR | 2.14 | 2.17 | 2.03 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,163,800 |
| 16 Nov 2020 | MYR | 1.96 | 2.13 | 1.94 | 2.12 | 2.12 | +0.18 (+9.28%) | 3,076,300 |
| 13 Nov 2020 | MYR | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 562,900 |
| 12 Nov 2020 | MYR | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 711,700 |
| 11 Nov 2020 | MYR | 1.93 | 1.98 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 892,800 |
| 10 Nov 2020 | MYR | 1.98 | 1.99 | 1.86 | 1.91 | 1.91 | -0.07 (-3.54%) | 802,100 |
| 9 Nov 2020 | MYR | 1.99 | 2 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 1,131,600 |
| 6 Nov 2020 | MYR | 1.93 | 1.98 | 1.89 | 1.98 | 1.98 | +0.06 (+3.13%) | 2,531,700 |
| 5 Nov 2020 | MYR | 1.89 | 1.94 | 1.86 | 1.92 | 1.92 | +0.07 (+3.78%) | 1,999,200 |
| 4 Nov 2020 | MYR | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -0.06 (-3.14%) | 2,098,400 |
| 3 Nov 2020 | MYR | 1.76 | 1.93 | 1.76 | 1.91 | 1.91 | +0.17 (+9.77%) | 3,344,900 |
| 2 Nov 2020 | MYR | 1.7 | 1.75 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,614,500 |
| 30 Oct 2020 | MYR | 1.85 | 1.85 | 1.68 | 1.71 | 1.71 | -0.14 (-7.57%) | 1,956,700 |
| 28 Oct 2020 | MYR | 1.82 | 1.96 | 1.78 | 1.85 | 1.85 | +0.05 (+2.78%) | 6,090,900 |
| 27 Oct 2020 | MYR | 1.65 | 1.8 | 1.63 | 1.8 | 1.8 | +0.17 (+10.43%) | 5,302,100 |
| 26 Oct 2020 | MYR | 1.68 | 1.74 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,159,900 |
| 23 Oct 2020 | MYR | 1.69 | 1.73 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 949,800 |
| 22 Oct 2020 | MYR | 1.72 | 1.75 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 502,300 |
| 21 Oct 2020 | MYR | 1.73 | 1.77 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,131,200 |
| 20 Oct 2020 | MYR | 1.7 | 1.76 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,720,700 |
