| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2020 | MYR | 1.44 | 1.472 | 1.424 | 1.456 | 1.456 | +0.024 (+1.68%) | 5,048,000 |
| 27 Oct 2020 | MYR | 1.432 | 1.464 | 1.416 | 1.432 | 1.432 | 0.0 (0.0%) | 6,795,500 |
| 26 Oct 2020 | MYR | 1.464 | 1.464 | 1.424 | 1.432 | 1.432 | -0.032 (-2.19%) | 3,248,000 |
| 23 Oct 2020 | MYR | 1.488 | 1.504 | 1.44 | 1.464 | 1.464 | -0.016 (-1.08%) | 5,331,625 |
| 22 Oct 2020 | MYR | 1.472 | 1.496 | 1.456 | 1.48 | 1.48 | +0.008 (+0.54%) | 5,139,250 |
| 21 Oct 2020 | MYR | 1.528 | 1.536 | 1.464 | 1.472 | 1.472 | -0.04 (-2.65%) | 4,522,250 |
| 20 Oct 2020 | MYR | 1.48 | 1.552 | 1.48 | 1.512 | 1.512 | +0.032 (+2.16%) | 3,973,000 |
| 19 Oct 2020 | MYR | 1.48 | 1.512 | 1.472 | 1.48 | 1.48 | 0.0 (0.0%) | 4,449,375 |
| 16 Oct 2020 | MYR | 1.48 | 1.496 | 1.464 | 1.48 | 1.48 | 0.0 (0.0%) | 1,133,250 |
| 15 Oct 2020 | MYR | 1.488 | 1.488 | 1.456 | 1.48 | 1.48 | -0.008 (-0.54%) | 3,098,125 |
| 14 Oct 2020 | MYR | 1.44 | 1.488 | 1.432 | 1.488 | 1.488 | +0.04 (+2.76%) | 2,473,250 |
| 13 Oct 2020 | MYR | 1.48 | 1.48 | 1.44 | 1.448 | 1.448 | -0.04 (-2.69%) | 5,457,125 |
| 12 Oct 2020 | MYR | 1.512 | 1.528 | 1.488 | 1.488 | 1.488 | 0.0 (0.0%) | 7,070,875 |
| 9 Oct 2020 | MYR | 1.432 | 1.512 | 1.424 | 1.488 | 1.488 | +0.064 (+4.49%) | 4,739,625 |
| 8 Oct 2020 | MYR | 1.408 | 1.456 | 1.4 | 1.424 | 1.424 | +0.024 (+1.71%) | 4,080,500 |
| 7 Oct 2020 | MYR | 1.44 | 1.456 | 1.4 | 1.4 | 1.4 | -0.032 (-2.23%) | 2,179,125 |
| 6 Oct 2020 | MYR | 1.488 | 1.488 | 1.424 | 1.432 | 1.432 | -0.048 (-3.24%) | 3,265,250 |
| 5 Oct 2020 | MYR | 1.472 | 1.496 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 2,076,625 |
| 2 Oct 2020 | MYR | 1.496 | 1.504 | 1.384 | 1.48 | 1.48 | -0.024 (-1.60%) | 7,206,500 |
| 1 Oct 2020 | MYR | 1.488 | 1.552 | 1.48 | 1.504 | 1.504 | +0.024 (+1.62%) | 5,257,375 |
| 30 Sep 2020 | MYR | 1.48 | 1.496 | 1.464 | 1.48 | 1.48 | 0.0 (0.0%) | 5,094,625 |
| 29 Sep 2020 | MYR | 1.488 | 1.52 | 1.448 | 1.48 | 1.48 | 0.0 (0.0%) | 7,507,625 |
| 28 Sep 2020 | MYR | 1.448 | 1.488 | 1.424 | 1.48 | 1.48 | +0.04 (+2.78%) | 7,966,250 |
| 25 Sep 2020 | MYR | 1.368 | 1.448 | 1.368 | 1.44 | 1.44 | +0.072 (+5.26%) | 12,364,250 |
| 24 Sep 2020 | MYR | 1.336 | 1.392 | 1.312 | 1.368 | 1.368 | +0.024 (+1.79%) | 7,390,125 |
| 23 Sep 2020 | MYR | 1.384 | 1.416 | 1.344 | 1.344 | 1.344 | -0.04 (-2.89%) | 19,494,750 |
| 22 Sep 2020 | MYR | 1.336 | 1.384 | 1.328 | 1.384 | 1.384 | +0.04 (+2.98%) | 9,101,750 |
| 21 Sep 2020 | MYR | 1.376 | 1.376 | 1.336 | 1.344 | 1.344 | -0.016 (-1.18%) | 5,220,625 |
| 18 Sep 2020 | MYR | 1.376 | 1.384 | 1.328 | 1.36 | 1.36 | +0.032 (+2.41%) | 5,914,625 |
| 17 Sep 2020 | MYR | 1.328 | 1.376 | 1.304 | 1.328 | 1.328 | +0.008 (+0.61%) | 17,657,375 |
