| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | MYR | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 364,700 |
| 30 Mar 2018 | MYR | 0.25 | 0.25 | 0.235 | 0.24 | 0.24 | -0.015 (-5.88%) | 656,100 |
| 29 Mar 2018 | MYR | 0.245 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 896,500 |
| 28 Mar 2018 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 115,000 |
| 27 Mar 2018 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 259,500 |
| 26 Mar 2018 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 788,100 |
| 23 Mar 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 247,500 |
| 22 Mar 2018 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 307,600 |
| 21 Mar 2018 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 597,200 |
| 20 Mar 2018 | MYR | 0.275 | 0.305 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,388,300 |
| 19 Mar 2018 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
| 16 Mar 2018 | MYR | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 94,900 |
| 15 Mar 2018 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 134,000 |
| 14 Mar 2018 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 52,500 |
| 13 Mar 2018 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 116,500 |
| 12 Mar 2018 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 145,900 |
| 9 Mar 2018 | MYR | 0.285 | 0.285 | 0.26 | 0.28 | 0.28 | +0.005 (+1.82%) | 618,400 |
| 8 Mar 2018 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 111,400 |
| 7 Mar 2018 | MYR | 0.285 | 0.29 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 884,900 |
| 6 Mar 2018 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 201,000 |
| 5 Mar 2018 | MYR | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 144,800 |
| 2 Mar 2018 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 286,400 |
| 1 Mar 2018 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 847,200 |
| 28 Feb 2018 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 279,500 |
| 27 Feb 2018 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 40,000 |
| 26 Feb 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 226,300 |
| 23 Feb 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 71,000 |
| 22 Feb 2018 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 399,100 |
| 21 Feb 2018 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 245,000 |
| 20 Feb 2018 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 134,200 |
