| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | MYR | 1.5515 | 1.6582 | 1.5515 | 1.6291 | 1.6291 | +0.087 (+5.66%) | 4,072,612 |
| 13 Feb 2018 | MYR | 1.5515 | 1.5903 | 1.5418 | 1.5418 | 1.5418 | -0.01 (-0.63%) | 459,525 |
| 12 Feb 2018 | MYR | 1.5418 | 1.5515 | 1.5224 | 1.5515 | 1.5515 | +0.019 (+1.27%) | 366,506 |
| 9 Feb 2018 | MYR | 1.5418 | 1.5612 | 1.5127 | 1.5321 | 1.5321 | -0.068 (-4.24%) | 2,472,112 |
| 8 Feb 2018 | MYR | 1.5321 | 1.6 | 1.5321 | 1.6 | 1.6 | +0.068 (+4.43%) | 728,887 |
| 7 Feb 2018 | MYR | 1.5224 | 1.5515 | 1.5127 | 1.5321 | 1.5321 | +0.029 (+1.94%) | 1,552,237 |
| 6 Feb 2018 | MYR | 1.5515 | 1.5515 | 1.3576 | 1.503 | 1.503 | -0.068 (-4.32%) | 2,408,690 |
| 5 Feb 2018 | MYR | 1.5709 | 1.5806 | 1.5418 | 1.5709 | 1.5709 | -0.029 (-1.82%) | 661,340 |
| 2 Feb 2018 | MYR | 1.5709 | 1.6194 | 1.5709 | 1.6 | 1.6 | +0.039 (+2.49%) | 2,005,781 |
| 30 Jan 2018 | MYR | 1.5709 | 1.5806 | 1.5612 | 1.5612 | 1.5612 | -0.01 (-0.62%) | 342,684 |
| 29 Jan 2018 | MYR | 1.6 | 1.6 | 1.5418 | 1.5709 | 1.5709 | -0.029 (-1.82%) | 512,531 |
| 26 Jan 2018 | MYR | 1.6 | 1.6 | 1.5709 | 1.6 | 1.6 | 0.0 (0.0%) | 430,237 |
| 25 Jan 2018 | MYR | 1.6097 | 1.6097 | 1.5709 | 1.6 | 1.6 | 0.0 (0.0%) | 5,022,084 |
| 24 Jan 2018 | MYR | 1.6194 | 1.6291 | 1.6 | 1.6 | 1.6 | -0.019 (-1.20%) | 739,200 |
| 23 Jan 2018 | MYR | 1.6582 | 1.6776 | 1.6194 | 1.6194 | 1.6194 | -0.039 (-2.34%) | 843,871 |
| 22 Jan 2018 | MYR | 1.6291 | 1.7164 | 1.6291 | 1.6582 | 1.6582 | +0.049 (+3.01%) | 2,163,046 |
| 19 Jan 2018 | MYR | 1.5418 | 1.6194 | 1.5418 | 1.6097 | 1.6097 | +0.068 (+4.40%) | 4,662,178 |
| 18 Jan 2018 | MYR | 1.5515 | 1.5806 | 1.5224 | 1.5418 | 1.5418 | +0.029 (+1.92%) | 1,451,175 |
| 17 Jan 2018 | MYR | 1.4933 | 1.5127 | 1.4836 | 1.5127 | 1.5127 | +0.019 (+1.30%) | 387,543 |
| 16 Jan 2018 | MYR | 1.5224 | 1.5224 | 1.4739 | 1.4933 | 1.4933 | -0.029 (-1.91%) | 586,368 |
| 15 Jan 2018 | MYR | 1.503 | 1.5321 | 1.4642 | 1.5224 | 1.5224 | +0.01 (+0.64%) | 621,018 |
| 12 Jan 2018 | MYR | 1.5515 | 1.5612 | 1.5127 | 1.5127 | 1.5127 | -0.039 (-2.50%) | 569,456 |
| 11 Jan 2018 | MYR | 1.5612 | 1.5709 | 1.5321 | 1.5515 | 1.5515 | -0.01 (-0.62%) | 1,017,637 |
| 10 Jan 2018 | MYR | 1.5127 | 1.5806 | 1.5127 | 1.5612 | 1.5612 | +0.049 (+3.21%) | 966,178 |
| 9 Jan 2018 | MYR | 1.503 | 1.5127 | 1.4933 | 1.5127 | 1.5127 | +0.01 (+0.65%) | 756,215 |
| 8 Jan 2018 | MYR | 1.4449 | 1.503 | 1.4449 | 1.503 | 1.503 | +0.068 (+4.72%) | 1,666,190 |
| 5 Jan 2018 | MYR | 1.4352 | 1.4449 | 1.4255 | 1.4352 | 1.4352 | 0.0 (0.0%) | 511,706 |
| 4 Jan 2018 | MYR | 1.4352 | 1.4546 | 1.4255 | 1.4352 | 1.4352 | 0.0 (0.0%) | 779,109 |
| 3 Jan 2018 | MYR | 1.3964 | 1.4352 | 1.3964 | 1.4352 | 1.4352 | +0.039 (+2.78%) | 418,893 |
| 2 Jan 2018 | MYR | 1.4352 | 1.4352 | 1.3867 | 1.3964 | 1.3964 | -0.039 (-2.70%) | 356,915 |
