| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 222,900 |
| 26 Sep 2018 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 767,100 |
| 25 Sep 2018 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 232,000 |
| 24 Sep 2018 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 296,000 |
| 21 Sep 2018 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 552,500 |
| 20 Sep 2018 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 294,700 |
| 19 Sep 2018 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,117,600 |
| 18 Sep 2018 | MYR | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 367,600 |
| 14 Sep 2018 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 326,400 |
| 13 Sep 2018 | MYR | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 591,200 |
| 12 Sep 2018 | MYR | 0.42 | 0.425 | 0.39 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,138,400 |
| 7 Sep 2018 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 129,000 |
| 6 Sep 2018 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,076,000 |
| 5 Sep 2018 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 991,300 |
| 4 Sep 2018 | MYR | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 539,900 |
| 3 Sep 2018 | MYR | 0.425 | 0.43 | 0.395 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,528,800 |
| 30 Aug 2018 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.025 (-5.49%) | 3,482,400 |
| 29 Aug 2018 | MYR | 0.445 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 669,900 |
| 28 Aug 2018 | MYR | 0.445 | 0.455 | 0.435 | 0.455 | 0.455 | +0.015 (+3.41%) | 789,700 |
| 27 Aug 2018 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 339,600 |
| 24 Aug 2018 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 601,800 |
| 23 Aug 2018 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 393,500 |
| 21 Aug 2018 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,593,600 |
| 20 Aug 2018 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,217,000 |
| 17 Aug 2018 | MYR | 0.455 | 0.465 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 4,763,700 |
| 16 Aug 2018 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,154,100 |
| 15 Aug 2018 | MYR | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 2,712,000 |
| 14 Aug 2018 | MYR | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 2,208,900 |
| 13 Aug 2018 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,788,300 |
| 10 Aug 2018 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 797,300 |
