| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2020 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 762,400 |
| 1 Oct 2020 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 400,000 |
| 30 Sep 2020 | MYR | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 325,000 |
| 29 Sep 2020 | MYR | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 976,700 |
| 28 Sep 2020 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 195,100 |
| 25 Sep 2020 | MYR | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 311,200 |
| 24 Sep 2020 | MYR | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,041,700 |
| 23 Sep 2020 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 397,000 |
| 22 Sep 2020 | MYR | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 304,100 |
| 21 Sep 2020 | MYR | 1.2 | 1.29 | 1.2 | 1.29 | 1.29 | +0.08 (+6.61%) | 1,429,600 |
| 18 Sep 2020 | MYR | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 343,400 |
| 17 Sep 2020 | MYR | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 589,600 |
| 15 Sep 2020 | MYR | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 520,000 |
| 14 Sep 2020 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 280,000 |
| 11 Sep 2020 | MYR | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 330,100 |
| 10 Sep 2020 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 296,000 |
| 9 Sep 2020 | MYR | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 218,200 |
| 8 Sep 2020 | MYR | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 243,500 |
| 7 Sep 2020 | MYR | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 194,900 |
| 4 Sep 2020 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 133,300 |
| 3 Sep 2020 | MYR | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 156,800 |
| 2 Sep 2020 | MYR | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 213,200 |
| 1 Sep 2020 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 153,200 |
| 28 Aug 2020 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 142,500 |
| 27 Aug 2020 | MYR | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 182,100 |
| 26 Aug 2020 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 309,100 |
| 25 Aug 2020 | MYR | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 255,400 |
| 24 Aug 2020 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 165,200 |
| 21 Aug 2020 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 153,100 |
| 19 Aug 2020 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 136,900 |
