| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2021 | MYR | 16.02 | 17.2 | 16.02 | 17.2 | 17.2 | +1.2 (+7.50%) | 210,800 |
| 26 Jan 2021 | MYR | 16.02 | 16.5 | 15.82 | 16 | 16 | 0.0 (0.0%) | 85,500 |
| 25 Jan 2021 | MYR | 17 | 17 | 15.92 | 16 | 16 | -0.82 (-4.88%) | 179,500 |
| 22 Jan 2021 | MYR | 16.7 | 16.98 | 16.32 | 16.82 | 16.82 | -0.06 (-0.36%) | 34,400 |
| 21 Jan 2021 | MYR | 17.28 | 17.28 | 16.66 | 16.88 | 16.88 | -0.3 (-1.75%) | 46,200 |
| 20 Jan 2021 | MYR | 16.98 | 17.26 | 16.66 | 17.18 | 17.18 | +0.34 (+2.02%) | 59,000 |
| 19 Jan 2021 | MYR | 17.5 | 17.5 | 16.54 | 16.84 | 16.84 | -0.66 (-3.77%) | 108,600 |
| 18 Jan 2021 | MYR | 17.3 | 17.62 | 17.14 | 17.5 | 17.5 | +0.2 (+1.16%) | 86,300 |
| 15 Jan 2021 | MYR | 16.98 | 17.62 | 16.42 | 17.3 | 17.3 | +0.36 (+2.13%) | 208,800 |
| 14 Jan 2021 | MYR | 15.62 | 16.94 | 15.62 | 16.94 | 16.94 | +1.34 (+8.59%) | 254,900 |
| 13 Jan 2021 | MYR | 15.1 | 15.98 | 15.1 | 15.6 | 15.6 | +0.52 (+3.45%) | 147,200 |
| 12 Jan 2021 | MYR | 14.94 | 15.5 | 14.4 | 15.08 | 15.08 | +0.18 (+1.21%) | 84,800 |
| 11 Jan 2021 | MYR | 13.88 | 15.2 | 13.88 | 14.9 | 14.9 | +1.02 (+7.35%) | 138,500 |
| 8 Jan 2021 | MYR | 13.36 | 14.48 | 13.36 | 13.88 | 13.88 | +0.68 (+5.15%) | 96,200 |
| 7 Jan 2021 | MYR | 13.02 | 13.38 | 13.02 | 13.2 | 13.2 | -0.18 (-1.35%) | 72,700 |
| 6 Jan 2021 | MYR | 13.32 | 13.46 | 13.32 | 13.38 | 13.38 | -0.1 (-0.74%) | 36,300 |
| 5 Jan 2021 | MYR | 13.7 | 13.7 | 13.42 | 13.48 | 13.48 | -0.22 (-1.61%) | 8,100 |
| 4 Jan 2021 | MYR | 13.68 | 13.88 | 13.58 | 13.7 | 13.7 | +0.12 (+0.88%) | 21,000 |
| 31 Dec 2020 | MYR | 13.3 | 13.62 | 13.26 | 13.58 | 13.58 | +0.08 (+0.59%) | 7,900 |
| 30 Dec 2020 | MYR | 13.5 | 13.56 | 13.28 | 13.5 | 13.5 | -0.04 (-0.30%) | 104,300 |
| 29 Dec 2020 | MYR | 13.2 | 13.68 | 13.16 | 13.54 | 13.54 | +0.38 (+2.89%) | 50,500 |
| 28 Dec 2020 | MYR | 12.5 | 13.2 | 12.44 | 13.16 | 13.16 | +0.72 (+5.79%) | 80,500 |
| 24 Dec 2020 | MYR | 12.32 | 12.76 | 12.32 | 12.44 | 12.44 | +0.14 (+1.14%) | 52,800 |
| 23 Dec 2020 | MYR | 12.92 | 13.26 | 12.3 | 12.3 | 12.3 | -0.98 (-7.38%) | 86,300 |
| 22 Dec 2020 | MYR | 12.5 | 13.3 | 12.2 | 13.28 | 13.28 | +0.78 (+6.24%) | 123,400 |
| 21 Dec 2020 | MYR | 11.96 | 12.6 | 11.96 | 12.5 | 12.5 | +0.78 (+6.66%) | 204,900 |
| 18 Dec 2020 | MYR | 11.7 | 11.76 | 11.68 | 11.72 | 11.72 | +0.02 (+0.17%) | 154,800 |
| 17 Dec 2020 | MYR | 11.7 | 11.8 | 11.66 | 11.7 | 11.7 | 0.0 (0.0%) | 142,900 |
| 16 Dec 2020 | MYR | 11.7 | 11.82 | 11.64 | 11.7 | 11.7 | +0.1 (+0.86%) | 111,100 |
| 15 Dec 2020 | MYR | 11.7 | 11.7 | 11.54 | 11.6 | 11.6 | -0.1 (-0.85%) | 1,900 |
