| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | MYR | 2.4951 | 2.4951 | 2.4654 | 2.4753 | 2.4753 | +0.01 (+0.40%) | 786,992 |
| 14 Jun 2019 | MYR | 2.4951 | 2.505 | 2.4654 | 2.4654 | 2.4654 | -0.03 (-1.19%) | 780,831 |
| 13 Jun 2019 | MYR | 2.4059 | 2.4951 | 2.4059 | 2.4951 | 2.4951 | +0.059 (+2.44%) | 1,896,780 |
| 12 Jun 2019 | MYR | 2.4158 | 2.4455 | 2.396 | 2.4356 | 2.4356 | +0.03 (+1.23%) | 1,214,020 |
| 11 Jun 2019 | MYR | 2.4257 | 2.4257 | 2.4059 | 2.4059 | 2.4059 | -0.01 (-0.41%) | 183,113 |
| 10 Jun 2019 | MYR | 2.4257 | 2.4257 | 2.4059 | 2.4158 | 2.4158 | -0.01 (-0.41%) | 712,959 |
| 7 Jun 2019 | MYR | 2.3861 | 2.4257 | 2.3861 | 2.4257 | 2.4257 | +0.04 (+1.66%) | 382,790 |
| 6 Jun 2019 | MYR | 2.3861 | 2.3861 | 2.3861 | 2.3861 | 2.3861 | 0.0 (0.0%) | 0 |
| 5 Jun 2019 | MYR | 2.3861 | 2.3861 | 2.3861 | 2.3861 | 2.3861 | 0.0 (0.0%) | 0 |
| 4 Jun 2019 | MYR | 2.4059 | 2.4158 | 2.3861 | 2.3861 | 2.3861 | -0.03 (-1.23%) | 272,599 |
| 3 Jun 2019 | MYR | 2.396 | 2.4158 | 2.3861 | 2.4158 | 2.4158 | +0.02 (+0.83%) | 446,016 |
| 31 May 2019 | MYR | 2.3762 | 2.396 | 2.3663 | 2.396 | 2.396 | 0.0 (0.0%) | 490,052 |
| 30 May 2019 | MYR | 2.3762 | 2.4158 | 2.3762 | 2.396 | 2.396 | +0.02 (+0.83%) | 582,871 |
| 29 May 2019 | MYR | 2.3168 | 2.4158 | 2.3168 | 2.3762 | 2.3762 | +0.089 (+3.90%) | 1,027,877 |
| 28 May 2019 | MYR | 2.3663 | 2.3861 | 2.2871 | 2.2871 | 2.2871 | -0.079 (-3.35%) | 1,421,777 |
| 27 May 2019 | MYR | 2.3465 | 2.3762 | 2.3366 | 2.3663 | 2.3663 | +0.02 (+0.84%) | 282,194 |
| 24 May 2019 | MYR | 2.3861 | 2.396 | 2.3465 | 2.3465 | 2.3465 | -0.04 (-1.66%) | 687,305 |
| 23 May 2019 | MYR | 2.396 | 2.4158 | 2.3861 | 2.3861 | 2.3861 | -0.04 (-1.63%) | 354,510 |
| 21 May 2019 | MYR | 2.396 | 2.4257 | 2.396 | 2.4257 | 2.4257 | 0.0 (0.0%) | 340,673 |
| 17 May 2019 | MYR | 2.396 | 2.4257 | 2.3861 | 2.4257 | 2.4257 | +0.04 (+1.66%) | 713,767 |
| 16 May 2019 | MYR | 2.4158 | 2.4257 | 2.3861 | 2.3861 | 2.3861 | -0.02 (-0.82%) | 414,706 |
| 15 May 2019 | MYR | 2.4158 | 2.4158 | 2.3861 | 2.4059 | 2.4059 | -0.01 (-0.41%) | 475,811 |
| 14 May 2019 | MYR | 2.396 | 2.4158 | 2.3465 | 2.4158 | 2.4158 | +0.02 (+0.83%) | 949,703 |
| 13 May 2019 | MYR | 2.4059 | 2.4059 | 2.3762 | 2.396 | 2.396 | 0.0 (0.0%) | 472,781 |
| 10 May 2019 | MYR | 2.396 | 2.4059 | 2.3762 | 2.396 | 2.396 | 0.0 (0.0%) | 274,013 |
| 9 May 2019 | MYR | 2.4059 | 2.4059 | 2.3861 | 2.396 | 2.396 | -0.01 (-0.41%) | 277,043 |
| 8 May 2019 | MYR | 2.3762 | 2.4059 | 2.3762 | 2.4059 | 2.4059 | +0.03 (+1.25%) | 408,545 |
| 7 May 2019 | MYR | 2.3762 | 2.3861 | 2.3465 | 2.3762 | 2.3762 | +0.03 (+1.27%) | 805,273 |
| 6 May 2019 | MYR | 2.396 | 2.396 | 2.3267 | 2.3465 | 2.3465 | -0.04 (-1.66%) | 612,161 |
| 3 May 2019 | MYR | 2.3663 | 2.4158 | 2.3564 | 2.3861 | 2.3861 | +0.01 (+0.42%) | 688,315 |
