| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2019 | MYR | 2.4059 | 2.4059 | 2.3663 | 2.3762 | 2.3762 | -0.03 (-1.23%) | 1,233,816 |
| 30 Apr 2019 | MYR | 2.3762 | 2.4059 | 2.3564 | 2.4059 | 2.4059 | +0.03 (+1.25%) | 356,530 |
| 29 Apr 2019 | MYR | 2.3762 | 2.3762 | 2.3465 | 2.3762 | 2.3762 | 0.0 (0.0%) | 307,040 |
| 26 Apr 2019 | MYR | 2.3762 | 2.3762 | 2.3564 | 2.3762 | 2.3762 | 0.0 (0.0%) | 177,356 |
| 25 Apr 2019 | MYR | 2.3564 | 2.3861 | 2.3564 | 2.3762 | 2.3762 | +0.02 (+0.84%) | 348,551 |
| 24 Apr 2019 | MYR | 2.3663 | 2.3861 | 2.3564 | 2.3564 | 2.3564 | 0.0 (0.0%) | 871,529 |
| 23 Apr 2019 | MYR | 2.3564 | 2.3762 | 2.3465 | 2.3564 | 2.3564 | 0.0 (0.0%) | 916,878 |
| 22 Apr 2019 | MYR | 2.3564 | 2.3663 | 2.3465 | 2.3564 | 2.3564 | 0.0 (0.0%) | 255,631 |
| 19 Apr 2019 | MYR | 2.3465 | 2.3762 | 2.3366 | 2.3564 | 2.3564 | 0.0 (0.0%) | 549,541 |
| 18 Apr 2019 | MYR | 2.3366 | 2.3663 | 2.3069 | 2.3564 | 2.3564 | +0.04 (+1.71%) | 1,307,950 |
| 17 Apr 2019 | MYR | 2.3762 | 2.3762 | 2.3168 | 2.3168 | 2.3168 | -0.059 (-2.50%) | 1,627,211 |
| 16 Apr 2019 | MYR | 2.3762 | 2.3861 | 2.3663 | 2.3762 | 2.3762 | -0.01 (-0.41%) | 899,304 |
| 15 Apr 2019 | MYR | 2.3762 | 2.3861 | 2.3564 | 2.3861 | 2.3861 | +0.01 (+0.42%) | 45,450 |
| 12 Apr 2019 | MYR | 2.3762 | 2.3861 | 2.3366 | 2.3762 | 2.3762 | +0.01 (+0.42%) | 738,613 |
| 11 Apr 2019 | MYR | 2.3861 | 2.4059 | 2.3564 | 2.3663 | 2.3663 | -0.02 (-0.83%) | 178,467 |
| 10 Apr 2019 | MYR | 2.396 | 2.396 | 2.3465 | 2.3861 | 2.3861 | +0.01 (+0.42%) | 970,206 |
| 9 Apr 2019 | MYR | 2.4257 | 2.4356 | 2.3564 | 2.3762 | 2.3762 | -0.05 (-2.04%) | 1,282,902 |
| 8 Apr 2019 | MYR | 2.4257 | 2.4356 | 2.4158 | 2.4257 | 2.4257 | 0.0 (0.0%) | 1,294,618 |
| 5 Apr 2019 | MYR | 2.4158 | 2.4257 | 2.396 | 2.4257 | 2.4257 | 0.0 (0.0%) | 420,968 |
| 4 Apr 2019 | MYR | 2.4158 | 2.4257 | 2.3861 | 2.4257 | 2.4257 | +0.01 (+0.41%) | 777,094 |
| 3 Apr 2019 | MYR | 2.3861 | 2.4257 | 2.3564 | 2.4158 | 2.4158 | +0.03 (+1.24%) | 1,488,740 |
| 2 Apr 2019 | MYR | 2.3762 | 2.3861 | 2.3564 | 2.3861 | 2.3861 | +0.01 (+0.42%) | 406,626 |
| 1 Apr 2019 | MYR | 2.3564 | 2.3861 | 2.3564 | 2.3762 | 2.3762 | +0.02 (+0.84%) | 444,198 |
| 29 Mar 2019 | MYR | 2.3465 | 2.3861 | 2.3465 | 2.3564 | 2.3564 | +0.01 (+0.42%) | 855,571 |
| 28 Mar 2019 | MYR | 2.3663 | 2.3663 | 2.3267 | 2.3465 | 2.3465 | -0.03 (-1.25%) | 595,092 |
| 27 Mar 2019 | MYR | 2.3267 | 2.3762 | 2.3267 | 2.3762 | 2.3762 | +0.04 (+1.69%) | 732,654 |
| 26 Mar 2019 | MYR | 2.3465 | 2.3564 | 2.3267 | 2.3366 | 2.3366 | -0.01 (-0.42%) | 396,425 |
| 25 Mar 2019 | MYR | 2.3267 | 2.3762 | 2.3267 | 2.3465 | 2.3465 | -0.03 (-1.25%) | 183,820 |
| 22 Mar 2019 | MYR | 2.3168 | 2.3762 | 2.3168 | 2.3762 | 2.3762 | +0.02 (+0.84%) | 363,600 |
| 21 Mar 2019 | MYR | 2.3564 | 2.3663 | 2.3267 | 2.3564 | 2.3564 | -0.01 (-0.42%) | 169,579 |
