| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | MYR | 2.0693 | 2.0792 | 2.0495 | 2.0594 | 2.0594 | +0.02 (+0.97%) | 485,305 |
| 31 Jan 2019 | MYR | 2.0198 | 2.0792 | 2.0099 | 2.0396 | 2.0396 | +0.02 (+0.98%) | 1,519,646 |
| 30 Jan 2019 | MYR | 2.0198 | 2.0198 | 2 | 2.0198 | 2.0198 | 0.0 (0.0%) | 406,828 |
| 29 Jan 2019 | MYR | 2.0099 | 2.0198 | 2 | 2.0198 | 2.0198 | +0.01 (+0.49%) | 990,305 |
| 28 Jan 2019 | MYR | 2.0099 | 2.0198 | 1.9901 | 2.0099 | 2.0099 | 0.0 (0.0%) | 716,292 |
| 25 Jan 2019 | MYR | 2 | 2.0198 | 2 | 2.0099 | 2.0099 | +0.02 (+0.99%) | 161,701 |
| 24 Jan 2019 | MYR | 2 | 2.0099 | 1.9802 | 1.9901 | 1.9901 | -0.02 (-0.99%) | 507,727 |
| 23 Jan 2019 | MYR | 2.0198 | 2.0297 | 2 | 2.0099 | 2.0099 | -0.01 (-0.49%) | 350,470 |
| 22 Jan 2019 | MYR | 2 | 2.0198 | 1.9901 | 2.0198 | 2.0198 | +0.02 (+0.99%) | 382,487 |
| 18 Jan 2019 | MYR | 1.9901 | 2.0099 | 1.9901 | 2 | 2 | 0.0 (0.0%) | 530,553 |
| 17 Jan 2019 | MYR | 1.9802 | 2 | 1.9802 | 2 | 2 | +0.02 (+1.00%) | 324,917 |
| 16 Jan 2019 | MYR | 1.9901 | 1.9901 | 1.9802 | 1.9802 | 1.9802 | -0.02 (-0.99%) | 774,973 |
| 15 Jan 2019 | MYR | 2 | 2 | 1.9802 | 2 | 2 | 0.0 (0.0%) | 113,827 |
| 14 Jan 2019 | MYR | 2 | 2.0099 | 1.9802 | 2 | 2 | 0.0 (0.0%) | 511,969 |
| 11 Jan 2019 | MYR | 1.9802 | 2 | 1.9802 | 2 | 2 | +0.01 (+0.50%) | 438,037 |
| 10 Jan 2019 | MYR | 1.9703 | 2 | 1.9604 | 1.9901 | 1.9901 | +0.03 (+1.51%) | 774,973 |
| 9 Jan 2019 | MYR | 1.9307 | 1.9703 | 1.9307 | 1.9604 | 1.9604 | +0.03 (+1.54%) | 1,242,906 |
| 8 Jan 2019 | MYR | 1.9505 | 1.9604 | 1.9307 | 1.9307 | 1.9307 | -0.02 (-1.02%) | 426,624 |
| 7 Jan 2019 | MYR | 1.9307 | 1.9604 | 1.9307 | 1.9505 | 1.9505 | +0.03 (+1.55%) | 418,342 |
| 4 Jan 2019 | MYR | 1.9406 | 1.9406 | 1.9208 | 1.9208 | 1.9208 | -0.02 (-1.02%) | 67,468 |
| 3 Jan 2019 | MYR | 1.9208 | 1.9406 | 1.9208 | 1.9406 | 1.9406 | +0.01 (+0.51%) | 399,758 |
| 2 Jan 2019 | MYR | 1.9406 | 1.9406 | 1.9109 | 1.9307 | 1.9307 | 0.0 (0.0%) | 293,910 |
| 31 Dec 2018 | MYR | 1.901 | 1.9406 | 1.901 | 1.9307 | 1.9307 | +0.03 (+1.56%) | 661,045 |
| 28 Dec 2018 | MYR | 1.901 | 1.9208 | 1.8911 | 1.901 | 1.901 | -0.01 (-0.52%) | 160,085 |
| 27 Dec 2018 | MYR | 1.8812 | 1.9307 | 1.8812 | 1.9109 | 1.9109 | +0.04 (+2.12%) | 263,408 |
| 26 Dec 2018 | MYR | 1.8911 | 1.8911 | 1.8713 | 1.8713 | 1.8713 | -0.03 (-1.56%) | 279,871 |
| 24 Dec 2018 | MYR | 1.8911 | 1.9109 | 1.8911 | 1.901 | 1.901 | 0.0 (0.0%) | 220,887 |
| 21 Dec 2018 | MYR | 1.9208 | 1.9208 | 1.8812 | 1.901 | 1.901 | -0.03 (-1.54%) | 1,920,212 |
| 20 Dec 2018 | MYR | 1.9307 | 1.9406 | 1.9109 | 1.9307 | 1.9307 | -0.01 (-0.51%) | 706,091 |
| 19 Dec 2018 | MYR | 1.8911 | 1.9406 | 1.8812 | 1.9406 | 1.9406 | +0.03 (+1.55%) | 2,135,645 |
