| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2019 | MYR | 0.61 | 0.6167 | 0.5833 | 0.5933 | 0.5933 | -0.01 (-1.66%) | 28,246,350 |
| 12 Feb 2019 | MYR | 0.5867 | 0.6133 | 0.5833 | 0.6033 | 0.6033 | +0.023 (+4.02%) | 58,333,950 |
| 11 Feb 2019 | MYR | 0.58 | 0.5967 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 14,784,900 |
| 8 Feb 2019 | MYR | 0.5933 | 0.5933 | 0.5733 | 0.58 | 0.58 | -0.013 (-2.24%) | 8,829,450 |
| 7 Feb 2019 | MYR | 0.5667 | 0.6 | 0.5567 | 0.5933 | 0.5933 | +0.03 (+5.33%) | 17,463,000 |
| 4 Feb 2019 | MYR | 0.5633 | 0.5633 | 0.5633 | 0.5633 | 0.5633 | 0.0 (0.0%) | 0 |
| 31 Jan 2019 | MYR | 0.56 | 0.5767 | 0.5567 | 0.5633 | 0.5633 | +0.01 (+1.81%) | 28,923,300 |
| 30 Jan 2019 | MYR | 0.52 | 0.5533 | 0.52 | 0.5533 | 0.5533 | +0.033 (+6.40%) | 21,291,000 |
| 29 Jan 2019 | MYR | 0.52 | 0.5267 | 0.5133 | 0.52 | 0.52 | -0.003 (-0.63%) | 7,744,800 |
| 28 Jan 2019 | MYR | 0.5233 | 0.54 | 0.5133 | 0.5233 | 0.5233 | +0.003 (+0.63%) | 13,996,050 |
| 25 Jan 2019 | MYR | 0.5167 | 0.5267 | 0.51 | 0.52 | 0.52 | +0.007 (+1.31%) | 21,105,900 |
| 24 Jan 2019 | MYR | 0.4767 | 0.52 | 0.4767 | 0.5133 | 0.5133 | +0.037 (+7.68%) | 28,915,200 |
| 23 Jan 2019 | MYR | 0.4733 | 0.4833 | 0.4667 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 5,052,300 |
| 22 Jan 2019 | MYR | 0.4833 | 0.4867 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 8,802,900 |
| 18 Jan 2019 | MYR | 0.4767 | 0.4867 | 0.4733 | 0.48 | 0.48 | +0.003 (+0.69%) | 7,710,900 |
| 17 Jan 2019 | MYR | 0.48 | 0.5 | 0.4767 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 20,506,200 |
| 16 Jan 2019 | MYR | 0.4767 | 0.49 | 0.4733 | 0.48 | 0.48 | +0.01 (+2.13%) | 7,490,400 |
| 15 Jan 2019 | MYR | 0.4867 | 0.5 | 0.4667 | 0.47 | 0.47 | -0.02 (-4.08%) | 21,059,400 |
| 14 Jan 2019 | MYR | 0.5067 | 0.5067 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 5,041,500 |
| 11 Jan 2019 | MYR | 0.5133 | 0.5233 | 0.5 | 0.5 | 0.5 | -0.013 (-2.59%) | 6,413,850 |
| 10 Jan 2019 | MYR | 0.52 | 0.5233 | 0.5067 | 0.5133 | 0.5133 | -0.003 (-0.66%) | 17,177,400 |
| 9 Jan 2019 | MYR | 0.51 | 0.53 | 0.5067 | 0.5167 | 0.5167 | +0.003 (+0.66%) | 11,591,550 |
| 8 Jan 2019 | MYR | 0.4967 | 0.5133 | 0.4933 | 0.5133 | 0.5133 | +0.02 (+4.05%) | 14,163,450 |
| 7 Jan 2019 | MYR | 0.4633 | 0.4933 | 0.46 | 0.4933 | 0.4933 | +0.037 (+8.01%) | 15,992,850 |
| 4 Jan 2019 | MYR | 0.4567 | 0.4567 | 0.4433 | 0.4567 | 0.4567 | -0.007 (-1.42%) | 7,309,050 |
| 3 Jan 2019 | MYR | 0.4667 | 0.4733 | 0.4567 | 0.4633 | 0.4633 | -0.003 (-0.73%) | 6,768,600 |
| 2 Jan 2019 | MYR | 0.4767 | 0.48 | 0.46 | 0.4667 | 0.4667 | -0.003 (-0.70%) | 4,948,050 |
| 31 Dec 2018 | MYR | 0.4733 | 0.4867 | 0.47 | 0.47 | 0.47 | -0.003 (-0.70%) | 5,801,700 |
| 28 Dec 2018 | MYR | 0.48 | 0.4867 | 0.47 | 0.4733 | 0.4733 | -0.007 (-1.40%) | 5,081,400 |
| 27 Dec 2018 | MYR | 0.4933 | 0.4967 | 0.4733 | 0.48 | 0.48 | +0.003 (+0.69%) | 8,307,150 |
