| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | MYR | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 247,500 |
| 23 Nov 2018 | MYR | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.025 (-2.70%) | 302,600 |
| 22 Nov 2018 | MYR | 0.92 | 0.94 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 136,400 |
| 21 Nov 2018 | MYR | 0.93 | 0.935 | 0.905 | 0.93 | 0.93 | -0.015 (-1.59%) | 417,500 |
| 19 Nov 2018 | MYR | 0.96 | 0.995 | 0.945 | 0.945 | 0.945 | -0.02 (-2.07%) | 1,467,000 |
| 16 Nov 2018 | MYR | 0.935 | 0.97 | 0.935 | 0.965 | 0.965 | +0.05 (+5.46%) | 2,208,000 |
| 15 Nov 2018 | MYR | 0.895 | 0.915 | 0.895 | 0.915 | 0.915 | 0.0 (0.0%) | 38,000 |
| 14 Nov 2018 | MYR | 0.91 | 0.915 | 0.905 | 0.915 | 0.915 | 0.0 (0.0%) | 316,600 |
| 13 Nov 2018 | MYR | 0.91 | 0.915 | 0.905 | 0.915 | 0.915 | -0.01 (-1.08%) | 255,400 |
| 12 Nov 2018 | MYR | 0.905 | 0.93 | 0.905 | 0.925 | 0.925 | 0.0 (0.0%) | 298,800 |
| 9 Nov 2018 | MYR | 0.925 | 0.925 | 0.9 | 0.925 | 0.925 | -0.005 (-0.54%) | 242,700 |
| 8 Nov 2018 | MYR | 0.925 | 0.945 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 1,250,200 |
| 7 Nov 2018 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.015 (+1.64%) | 613,800 |
| 5 Nov 2018 | MYR | 0.915 | 0.92 | 0.89 | 0.915 | 0.915 | 0.0 (0.0%) | 463,500 |
| 2 Nov 2018 | MYR | 0.855 | 0.92 | 0.85 | 0.915 | 0.915 | +0.065 (+7.65%) | 1,408,400 |
| 1 Nov 2018 | MYR | 0.865 | 0.88 | 0.83 | 0.85 | 0.85 | -0.005 (-0.58%) | 358,300 |
| 31 Oct 2018 | MYR | 0.8 | 0.865 | 0.8 | 0.855 | 0.855 | +0.055 (+6.88%) | 1,483,000 |
| 30 Oct 2018 | MYR | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | -0.005 (-0.62%) | 468,500 |
| 29 Oct 2018 | MYR | 0.84 | 0.84 | 0.805 | 0.805 | 0.805 | -0.03 (-3.59%) | 676,500 |
| 26 Oct 2018 | MYR | 0.81 | 0.845 | 0.8 | 0.835 | 0.835 | +0.035 (+4.38%) | 1,007,500 |
| 25 Oct 2018 | MYR | 0.8 | 0.81 | 0.76 | 0.8 | 0.8 | -0.02 (-2.44%) | 507,900 |
| 24 Oct 2018 | MYR | 0.84 | 0.855 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 512,900 |
| 23 Oct 2018 | MYR | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 3,437,100 |
| 22 Oct 2018 | MYR | 0.905 | 0.905 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 466,000 |
| 19 Oct 2018 | MYR | 0.905 | 0.905 | 0.82 | 0.9 | 0.9 | -0.015 (-1.64%) | 2,312,900 |
| 18 Oct 2018 | MYR | 0.91 | 0.935 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 4,883,600 |
| 17 Oct 2018 | MYR | 0.86 | 0.91 | 0.86 | 0.9 | 0.9 | +0.045 (+5.26%) | 3,705,600 |
| 16 Oct 2018 | MYR | 0.88 | 0.89 | 0.845 | 0.855 | 0.855 | -0.015 (-1.72%) | 501,600 |
| 15 Oct 2018 | MYR | 0.89 | 0.895 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 486,000 |
| 12 Oct 2018 | MYR | 0.895 | 0.91 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,004,400 |
