| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | MYR | 0.29 | 0.29 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 1,883,300 |
| 23 Aug 2018 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 716,100 |
| 21 Aug 2018 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,813,600 |
| 20 Aug 2018 | MYR | 0.28 | 0.32 | 0.28 | 0.295 | 0.295 | +0.025 (+9.26%) | 21,298,800 |
| 17 Aug 2018 | MYR | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,538,100 |
| 16 Aug 2018 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 967,100 |
| 15 Aug 2018 | MYR | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 5,436,100 |
| 14 Aug 2018 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 1,253,600 |
| 13 Aug 2018 | MYR | 0.25 | 0.265 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,009,400 |
| 10 Aug 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 254,000 |
| 9 Aug 2018 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 489,700 |
| 8 Aug 2018 | MYR | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,699,000 |
| 7 Aug 2018 | MYR | 0.26 | 0.29 | 0.26 | 0.265 | 0.265 | +0.015 (+6%) | 9,119,800 |
| 6 Aug 2018 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 1,748,000 |
| 3 Aug 2018 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 476,000 |
| 2 Aug 2018 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 502,100 |
| 1 Aug 2018 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 178,000 |
| 31 Jul 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 447,800 |
| 30 Jul 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 189,300 |
| 27 Jul 2018 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 789,900 |
| 26 Jul 2018 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 892,000 |
| 25 Jul 2018 | MYR | 0.26 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 3,137,200 |
| 24 Jul 2018 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 1,336,900 |
| 23 Jul 2018 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 195,000 |
| 20 Jul 2018 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 277,700 |
| 19 Jul 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 221,800 |
| 18 Jul 2018 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 1,956,400 |
| 17 Jul 2018 | MYR | 0.235 | 0.245 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 440,900 |
| 16 Jul 2018 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 123,200 |
| 13 Jul 2018 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 504,100 |
