| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | MYR | 5.3 | 5.34 | 5.25 | 5.32 | 5.32 | +0.02 (+0.38%) | 3,595,600 |
| 12 Jul 2018 | MYR | 5.24 | 5.31 | 5.23 | 5.3 | 5.3 | +0.06 (+1.15%) | 2,381,700 |
| 11 Jul 2018 | MYR | 5.33 | 5.33 | 5.21 | 5.24 | 5.24 | -0.09 (-1.69%) | 884,200 |
| 10 Jul 2018 | MYR | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | -0.02 (-0.37%) | 1,591,400 |
| 9 Jul 2018 | MYR | 5.2 | 5.37 | 5.2 | 5.35 | 5.35 | +0.18 (+3.48%) | 2,257,700 |
| 6 Jul 2018 | MYR | 5.35 | 5.38 | 5.17 | 5.17 | 5.17 | -0.18 (-3.36%) | 1,064,800 |
| 5 Jul 2018 | MYR | 5.33 | 5.38 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 604,500 |
| 4 Jul 2018 | MYR | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | +0.03 (+0.56%) | 1,192,200 |
| 3 Jul 2018 | MYR | 5.31 | 5.37 | 5.3 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,824,100 |
| 2 Jul 2018 | MYR | 5.48 | 5.48 | 5.26 | 5.33 | 5.33 | -0.13 (-2.38%) | 3,177,500 |
| 29 Jun 2018 | MYR | 5.42 | 5.49 | 5.37 | 5.46 | 5.46 | +0.09 (+1.68%) | 4,236,600 |
| 28 Jun 2018 | MYR | 5.42 | 5.52 | 5.36 | 5.37 | 5.37 | -0.08 (-1.47%) | 1,556,300 |
| 27 Jun 2018 | MYR | 5.37 | 5.45 | 5.35 | 5.45 | 5.45 | +0.09 (+1.68%) | 1,961,200 |
| 26 Jun 2018 | MYR | 5.41 | 5.49 | 5.35 | 5.36 | 5.36 | -0.17 (-3.07%) | 2,628,400 |
| 25 Jun 2018 | MYR | 5.65 | 5.65 | 5.5 | 5.53 | 5.53 | -0.12 (-2.12%) | 3,332,300 |
| 22 Jun 2018 | MYR | 5.47 | 5.7 | 5.47 | 5.65 | 5.65 | +0.17 (+3.10%) | 3,696,100 |
| 21 Jun 2018 | MYR | 5.52 | 5.61 | 5.47 | 5.48 | 5.48 | -0.04 (-0.72%) | 2,336,000 |
| 20 Jun 2018 | MYR | 5.65 | 5.69 | 5.51 | 5.52 | 5.52 | -0.11 (-1.95%) | 1,018,300 |
| 19 Jun 2018 | MYR | 5.66 | 5.77 | 5.61 | 5.63 | 5.63 | -0.04 (-0.71%) | 7,699,600 |
| 18 Jun 2018 | MYR | 5.8 | 5.8 | 5.57 | 5.67 | 5.67 | -0.14 (-2.41%) | 3,329,800 |
| 14 Jun 2018 | MYR | 5.78 | 5.81 | 5.61 | 5.81 | 5.81 | +0.1 (+1.75%) | 3,554,900 |
| 13 Jun 2018 | MYR | 5.8 | 5.82 | 5.66 | 5.71 | 5.71 | -0.05 (-0.87%) | 1,154,500 |
| 12 Jun 2018 | MYR | 5.74 | 5.8 | 5.72 | 5.76 | 5.76 | +0.01 (+0.17%) | 3,646,400 |
| 11 Jun 2018 | MYR | 5.74 | 5.88 | 5.73 | 5.75 | 5.75 | +0.02 (+0.35%) | 4,880,000 |
| 8 Jun 2018 | MYR | 5.78 | 5.78 | 5.65 | 5.73 | 5.73 | 0.0 (0.0%) | 5,869,100 |
| 7 Jun 2018 | MYR | 5.62 | 5.84 | 5.62 | 5.73 | 5.73 | +0.12 (+2.14%) | 6,711,200 |
| 6 Jun 2018 | MYR | 5.5 | 5.62 | 5.5 | 5.61 | 5.61 | +0.11 (+2%) | 5,167,600 |
| 5 Jun 2018 | MYR | 5.42 | 5.53 | 5.42 | 5.5 | 5.5 | +0.07 (+1.29%) | 5,867,100 |
| 4 Jun 2018 | MYR | 5.38 | 5.56 | 5.3 | 5.43 | 5.43 | +0.06 (+1.12%) | 8,333,800 |
| 1 Jun 2018 | MYR | 5.34 | 5.4 | 5.33 | 5.37 | 5.37 | +0.03 (+0.56%) | 3,377,100 |
