| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2018 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,032,200 |
| 1 Oct 2018 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 71,200 |
| 28 Sep 2018 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 634,900 |
| 27 Sep 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 393,100 |
| 26 Sep 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 357,100 |
| 25 Sep 2018 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 273,100 |
| 24 Sep 2018 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 229,500 |
| 21 Sep 2018 | MYR | 0.275 | 0.28 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,553,600 |
| 20 Sep 2018 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 429,600 |
| 19 Sep 2018 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 502,100 |
| 18 Sep 2018 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 247,100 |
| 14 Sep 2018 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 348,900 |
| 13 Sep 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 780,400 |
| 12 Sep 2018 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 370,600 |
| 7 Sep 2018 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 336,000 |
| 6 Sep 2018 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 367,800 |
| 5 Sep 2018 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 235,600 |
| 4 Sep 2018 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 157,100 |
| 3 Sep 2018 | MYR | 0.295 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 340,100 |
| 30 Aug 2018 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 784,500 |
| 29 Aug 2018 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 433,800 |
| 28 Aug 2018 | MYR | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 308,900 |
| 27 Aug 2018 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 205,500 |
| 24 Aug 2018 | MYR | 0.32 | 0.33 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,485,900 |
| 23 Aug 2018 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 903,900 |
| 21 Aug 2018 | MYR | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 374,600 |
| 20 Aug 2018 | MYR | 0.295 | 0.315 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 1,450,200 |
| 17 Aug 2018 | MYR | 0.285 | 0.295 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 421,300 |
| 16 Aug 2018 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 435,400 |
| 15 Aug 2018 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 533,300 |
