| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | MYR | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 296,100 |
| 30 Nov 2020 | MYR | 2.11 | 2.12 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 475,100 |
| 27 Nov 2020 | MYR | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.08 (-3.64%) | 1,043,200 |
| 26 Nov 2020 | MYR | 2.16 | 2.2 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 660,400 |
| 25 Nov 2020 | MYR | 2.17 | 2.2 | 2.14 | 2.2 | 2.2 | +0.03 (+1.38%) | 706,400 |
| 24 Nov 2020 | MYR | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 485,900 |
| 23 Nov 2020 | MYR | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 418,800 |
| 20 Nov 2020 | MYR | 2.2 | 2.2 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 635,700 |
| 19 Nov 2020 | MYR | 2.24 | 2.24 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 587,600 |
| 18 Nov 2020 | MYR | 2.22 | 2.25 | 2.18 | 2.24 | 2.24 | +0.01 (+0.45%) | 594,200 |
| 17 Nov 2020 | MYR | 2.23 | 2.26 | 2.16 | 2.23 | 2.23 | 0.0 (0.0%) | 1,084,800 |
| 16 Nov 2020 | MYR | 2.2 | 2.23 | 2.19 | 2.23 | 2.23 | +0.02 (+0.90%) | 968,700 |
| 13 Nov 2020 | MYR | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | +0.06 (+2.79%) | 1,086,700 |
| 12 Nov 2020 | MYR | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 889,800 |
| 11 Nov 2020 | MYR | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 978,300 |
| 10 Nov 2020 | MYR | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 622,000 |
| 9 Nov 2020 | MYR | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,025,000 |
| 6 Nov 2020 | MYR | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 499,100 |
| 5 Nov 2020 | MYR | 2.08 | 2.1 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 1,232,900 |
| 4 Nov 2020 | MYR | 2.05 | 2.1 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 101,100 |
| 3 Nov 2020 | MYR | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 294,400 |
| 2 Nov 2020 | MYR | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 334,900 |
| 30 Oct 2020 | MYR | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 205,100 |
| 28 Oct 2020 | MYR | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 155,600 |
| 27 Oct 2020 | MYR | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 94,100 |
| 26 Oct 2020 | MYR | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 281,900 |
| 23 Oct 2020 | MYR | 2.08 | 2.1 | 2.05 | 2.06 | 2.06 | +0.02 (+0.98%) | 799,400 |
| 22 Oct 2020 | MYR | 2.1 | 2.13 | 2.04 | 2.04 | 2.04 | -0.09 (-4.23%) | 705,900 |
| 21 Oct 2020 | MYR | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 605,300 |
| 20 Oct 2020 | MYR | 2.13 | 2.14 | 2.11 | 2.14 | 2.14 | 0.0 (0.0%) | 349,200 |
