| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | MYR | 0.42 | 0.435 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 340,800 |
| 10 Jan 2019 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 171,500 |
| 9 Jan 2019 | MYR | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 348,900 |
| 8 Jan 2019 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 21,500 |
| 7 Jan 2019 | MYR | 0.385 | 0.425 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 441,100 |
| 4 Jan 2019 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
| 3 Jan 2019 | MYR | 0.43 | 0.43 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 60,100 |
| 2 Jan 2019 | MYR | 0.385 | 0.405 | 0.385 | 0.4 | 0.4 | -0.01 (-2.44%) | 182,100 |
| 31 Dec 2018 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 419,400 |
| 28 Dec 2018 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 86,100 |
| 27 Dec 2018 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 86,600 |
| 26 Dec 2018 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 85,800 |
| 24 Dec 2018 | MYR | 0.415 | 0.43 | 0.405 | 0.43 | 0.43 | +0.015 (+3.61%) | 372,200 |
| 21 Dec 2018 | MYR | 0.385 | 0.415 | 0.385 | 0.415 | 0.415 | +0.03 (+7.79%) | 544,700 |
| 20 Dec 2018 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 591,200 |
| 19 Dec 2018 | MYR | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | +0.025 (+6.85%) | 455,600 |
| 18 Dec 2018 | MYR | 0.37 | 0.375 | 0.35 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,933,200 |
| 17 Dec 2018 | MYR | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | -0.035 (-8.54%) | 1,074,900 |
| 14 Dec 2018 | MYR | 0.455 | 0.455 | 0.405 | 0.41 | 0.41 | -0.03 (-6.82%) | 1,672,300 |
| 13 Dec 2018 | MYR | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 800,200 |
| 12 Dec 2018 | MYR | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 622,700 |
| 11 Dec 2018 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 515,300 |
| 10 Dec 2018 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 109,300 |
| 7 Dec 2018 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 155,300 |
| 6 Dec 2018 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 139,200 |
| 5 Dec 2018 | MYR | 0.49 | 0.505 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 358,000 |
| 4 Dec 2018 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 215,300 |
| 3 Dec 2018 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | +0.02 (+4.12%) | 237,400 |
| 30 Nov 2018 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 537,700 |
| 29 Nov 2018 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 414,700 |
