| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2019 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 5,226,800 |
| 18 Feb 2019 | MYR | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 13,334,300 |
| 15 Feb 2019 | MYR | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.015 (+6.38%) | 36,591,000 |
| 14 Feb 2019 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 5,707,500 |
| 13 Feb 2019 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 3,363,400 |
| 12 Feb 2019 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 12,515,700 |
| 11 Feb 2019 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,140,900 |
| 8 Feb 2019 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 3,076,700 |
| 7 Feb 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,822,000 |
| 4 Feb 2019 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
| 31 Jan 2019 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,567,700 |
| 30 Jan 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 3,221,000 |
| 29 Jan 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 848,000 |
| 28 Jan 2019 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 3,885,600 |
| 25 Jan 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,871,700 |
| 24 Jan 2019 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,524,000 |
| 23 Jan 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,369,000 |
| 22 Jan 2019 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 8,708,700 |
| 18 Jan 2019 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 10,380,100 |
| 17 Jan 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 5,932,700 |
| 16 Jan 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,611,900 |
| 15 Jan 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 3,259,300 |
| 14 Jan 2019 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 5,358,400 |
| 11 Jan 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,973,400 |
| 10 Jan 2019 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 16,733,600 |
| 9 Jan 2019 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 24,188,700 |
| 8 Jan 2019 | MYR | 0.22 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 7,423,000 |
| 7 Jan 2019 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,865,800 |
| 4 Jan 2019 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 12,081,700 |
| 3 Jan 2019 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,960,900 |
