| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | MYR | 0.328 | 0.328 | 0.316 | 0.32 | 0.32 | -0.008 (-2.44%) | 777,125 |
| 21 Mar 2018 | MYR | 0.324 | 0.336 | 0.324 | 0.328 | 0.328 | +0.004 (+1.23%) | 525,625 |
| 20 Mar 2018 | MYR | 0.332 | 0.332 | 0.324 | 0.324 | 0.324 | -0.012 (-3.57%) | 909,875 |
| 19 Mar 2018 | MYR | 0.344 | 0.344 | 0.336 | 0.336 | 0.336 | -0.008 (-2.33%) | 847,375 |
| 16 Mar 2018 | MYR | 0.344 | 0.344 | 0.34 | 0.344 | 0.344 | -0.004 (-1.15%) | 927,625 |
| 15 Mar 2018 | MYR | 0.344 | 0.348 | 0.34 | 0.348 | 0.348 | 0.0 (0.0%) | 1,328,000 |
| 14 Mar 2018 | MYR | 0.348 | 0.352 | 0.344 | 0.348 | 0.348 | 0.0 (0.0%) | 615,750 |
| 13 Mar 2018 | MYR | 0.348 | 0.352 | 0.344 | 0.348 | 0.348 | 0.0 (0.0%) | 800,625 |
| 12 Mar 2018 | MYR | 0.348 | 0.356 | 0.348 | 0.348 | 0.348 | +0.004 (+1.16%) | 1,449,375 |
| 9 Mar 2018 | MYR | 0.352 | 0.356 | 0.344 | 0.344 | 0.344 | -0.008 (-2.27%) | 1,360,375 |
| 8 Mar 2018 | MYR | 0.356 | 0.368 | 0.352 | 0.352 | 0.352 | -0.008 (-2.22%) | 941,750 |
| 7 Mar 2018 | MYR | 0.384 | 0.384 | 0.348 | 0.36 | 0.36 | -0.028 (-7.22%) | 4,238,500 |
| 6 Mar 2018 | MYR | 0.392 | 0.4 | 0.388 | 0.388 | 0.388 | 0.0 (0.0%) | 900,875 |
| 5 Mar 2018 | MYR | 0.4 | 0.404 | 0.384 | 0.388 | 0.388 | -0.012 (-3.00%) | 2,077,625 |
| 2 Mar 2018 | MYR | 0.408 | 0.408 | 0.4 | 0.4 | 0.4 | -0.012 (-2.91%) | 2,515,375 |
| 1 Mar 2018 | MYR | 0.412 | 0.416 | 0.408 | 0.412 | 0.412 | 0.0 (0.0%) | 1,390,750 |
| 28 Feb 2018 | MYR | 0.42 | 0.42 | 0.412 | 0.412 | 0.412 | -0.008 (-1.90%) | 1,107,750 |
| 27 Feb 2018 | MYR | 0.436 | 0.44 | 0.42 | 0.42 | 0.42 | -0.012 (-2.78%) | 3,430,125 |
| 26 Feb 2018 | MYR | 0.412 | 0.436 | 0.408 | 0.432 | 0.432 | +0.016 (+3.85%) | 7,050,000 |
| 23 Feb 2018 | MYR | 0.412 | 0.416 | 0.408 | 0.416 | 0.416 | +0.008 (+1.96%) | 1,957,625 |
| 22 Feb 2018 | MYR | 0.408 | 0.42 | 0.408 | 0.408 | 0.408 | 0.0 (0.0%) | 3,027,375 |
| 21 Feb 2018 | MYR | 0.404 | 0.416 | 0.404 | 0.408 | 0.408 | 0.0 (0.0%) | 3,690,625 |
| 20 Feb 2018 | MYR | 0.416 | 0.416 | 0.408 | 0.408 | 0.408 | -0.008 (-1.92%) | 1,406,625 |
| 19 Feb 2018 | MYR | 0.404 | 0.424 | 0.404 | 0.416 | 0.416 | +0.028 (+7.22%) | 5,582,750 |
| 16 Feb 2018 | MYR | 0.388 | 0.388 | 0.388 | 0.388 | 0.388 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | MYR | 0.388 | 0.388 | 0.388 | 0.388 | 0.388 | 0.0 (0.0%) | 0 |
| 14 Feb 2018 | MYR | 0.408 | 0.408 | 0.384 | 0.388 | 0.388 | -0.02 (-4.90%) | 7,567,000 |
| 13 Feb 2018 | MYR | 0.416 | 0.416 | 0.404 | 0.408 | 0.408 | -0.004 (-0.97%) | 1,985,125 |
| 12 Feb 2018 | MYR | 0.428 | 0.432 | 0.408 | 0.412 | 0.412 | -0.012 (-2.83%) | 3,800,750 |
| 9 Feb 2018 | MYR | 0.428 | 0.436 | 0.416 | 0.424 | 0.424 | -0.032 (-7.02%) | 8,350,375 |
