| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2019 | MYR | 2.6634 | 2.6733 | 2.6337 | 2.6535 | 2.6535 | -0.02 (-0.74%) | 342,895 |
| 26 Jul 2019 | MYR | 2.7228 | 2.7228 | 2.6733 | 2.6733 | 2.6733 | -0.05 (-1.82%) | 139,986 |
| 25 Jul 2019 | MYR | 2.6436 | 2.7426 | 2.6238 | 2.7228 | 2.7228 | +0.089 (+3.38%) | 965,560 |
| 24 Jul 2019 | MYR | 2.6535 | 2.6733 | 2.6337 | 2.6337 | 2.6337 | -0.01 (-0.37%) | 454,904 |
| 23 Jul 2019 | MYR | 2.6733 | 2.6733 | 2.6436 | 2.6436 | 2.6436 | -0.03 (-1.11%) | 904,556 |
| 22 Jul 2019 | MYR | 2.7228 | 2.7228 | 2.6535 | 2.6733 | 2.6733 | -0.03 (-1.10%) | 395,718 |
| 19 Jul 2019 | MYR | 2.703 | 2.7426 | 2.703 | 2.703 | 2.703 | 0.0 (0.0%) | 320,877 |
| 18 Jul 2019 | MYR | 2.7723 | 2.7822 | 2.703 | 2.703 | 2.703 | -0.099 (-3.53%) | 1,073,933 |
| 17 Jul 2019 | MYR | 2.7723 | 2.802 | 2.7327 | 2.802 | 2.802 | +0.01 (+0.35%) | 1,963,642 |
| 16 Jul 2019 | MYR | 2.7426 | 2.7921 | 2.7426 | 2.7921 | 2.7921 | +0.03 (+1.08%) | 2,535,201 |
| 15 Jul 2019 | MYR | 2.7129 | 2.7624 | 2.7129 | 2.7624 | 2.7624 | +0.03 (+1.09%) | 1,506,819 |
| 12 Jul 2019 | MYR | 2.703 | 2.7327 | 2.703 | 2.7327 | 2.7327 | +0.01 (+0.36%) | 722,352 |
| 11 Jul 2019 | MYR | 2.7228 | 2.7426 | 2.703 | 2.7228 | 2.7228 | 0.0 (0.0%) | 1,823,454 |
| 10 Jul 2019 | MYR | 2.703 | 2.7228 | 2.6931 | 2.7228 | 2.7228 | +0.02 (+0.73%) | 1,224,221 |
| 9 Jul 2019 | MYR | 2.6634 | 2.703 | 2.6634 | 2.703 | 2.703 | +0.03 (+1.11%) | 1,527,221 |
| 8 Jul 2019 | MYR | 2.6832 | 2.6832 | 2.6634 | 2.6733 | 2.6733 | -0.01 (-0.37%) | 3,755,988 |
| 5 Jul 2019 | MYR | 2.6931 | 2.6931 | 2.6634 | 2.6832 | 2.6832 | -0.01 (-0.37%) | 1,114,030 |
| 4 Jul 2019 | MYR | 2.6931 | 2.703 | 2.6634 | 2.6931 | 2.6931 | 0.0 (0.0%) | 1,285,932 |
| 3 Jul 2019 | MYR | 2.6733 | 2.703 | 2.6535 | 2.6931 | 2.6931 | +0.01 (+0.37%) | 1,182,306 |
| 2 Jul 2019 | MYR | 2.703 | 2.7129 | 2.6634 | 2.6832 | 2.6832 | 0.0 (0.0%) | 1,401,476 |
| 1 Jul 2019 | MYR | 2.6535 | 2.7129 | 2.6436 | 2.6832 | 2.6832 | +0.05 (+1.88%) | 1,306,132 |
| 28 Jun 2019 | MYR | 2.6931 | 2.7228 | 2.6238 | 2.6337 | 2.6337 | -0.059 (-2.21%) | 1,294,618 |
| 27 Jun 2019 | MYR | 2.6733 | 2.7129 | 2.6634 | 2.6931 | 2.6931 | +0.04 (+1.49%) | 1,618,727 |
| 26 Jun 2019 | MYR | 2.604 | 2.6733 | 2.5842 | 2.6535 | 2.6535 | +0.05 (+1.90%) | 1,830,423 |
| 25 Jun 2019 | MYR | 2.5446 | 2.604 | 2.5149 | 2.604 | 2.604 | +0.089 (+3.54%) | 2,490,054 |
| 24 Jun 2019 | MYR | 2.505 | 2.5545 | 2.505 | 2.5149 | 2.5149 | -0.03 (-1.17%) | 714,777 |
| 21 Jun 2019 | MYR | 2.5347 | 2.5545 | 2.505 | 2.5446 | 2.5446 | +0.01 (+0.39%) | 1,276,943 |
| 20 Jun 2019 | MYR | 2.505 | 2.5347 | 2.4753 | 2.5347 | 2.5347 | +0.03 (+1.19%) | 1,502,375 |
| 19 Jun 2019 | MYR | 2.4753 | 2.505 | 2.4555 | 2.505 | 2.505 | +0.03 (+1.20%) | 1,645,492 |
| 18 Jun 2019 | MYR | 2.4257 | 2.4753 | 2.4059 | 2.4753 | 2.4753 | 0.0 (0.0%) | 915,767 |
