| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | MYR | 1.9208 | 1.9307 | 1.8812 | 1.9109 | 1.9109 | +0.059 (+3.21%) | 1,537,422 |
| 20 Sep 2018 | MYR | 1.8614 | 1.8812 | 1.8515 | 1.8515 | 1.8515 | 0.0 (0.0%) | 412,080 |
| 19 Sep 2018 | MYR | 1.8515 | 1.8812 | 1.8515 | 1.8515 | 1.8515 | 0.0 (0.0%) | 427,028 |
| 18 Sep 2018 | MYR | 1.8416 | 1.8713 | 1.8317 | 1.8515 | 1.8515 | +0.02 (+1.08%) | 336,431 |
| 14 Sep 2018 | MYR | 1.8614 | 1.8713 | 1.8218 | 1.8317 | 1.8317 | -0.05 (-2.63%) | 1,579,034 |
| 13 Sep 2018 | MYR | 1.901 | 1.901 | 1.8515 | 1.8812 | 1.8812 | -0.01 (-0.52%) | 1,395,113 |
| 12 Sep 2018 | MYR | 1.9307 | 1.9307 | 1.8812 | 1.8911 | 1.8911 | -0.03 (-1.55%) | 1,466,116 |
| 7 Sep 2018 | MYR | 1.9406 | 1.9406 | 1.9109 | 1.9208 | 1.9208 | -0.01 (-0.51%) | 697,001 |
| 6 Sep 2018 | MYR | 1.9307 | 1.9604 | 1.9208 | 1.9307 | 1.9307 | +0.02 (+1.04%) | 757,197 |
| 5 Sep 2018 | MYR | 1.9109 | 1.9307 | 1.9109 | 1.9109 | 1.9109 | 0.0 (0.0%) | 599,031 |
| 4 Sep 2018 | MYR | 1.9109 | 1.9208 | 1.901 | 1.9109 | 1.9109 | +0.01 (+0.52%) | 561,863 |
| 3 Sep 2018 | MYR | 1.9208 | 1.9307 | 1.901 | 1.901 | 1.901 | 0.0 (0.0%) | 1,007,677 |
| 30 Aug 2018 | MYR | 1.9406 | 1.9505 | 1.901 | 1.901 | 1.901 | -0.03 (-1.54%) | 1,267,954 |
| 29 Aug 2018 | MYR | 1.9109 | 1.9406 | 1.9109 | 1.9307 | 1.9307 | +0.02 (+1.04%) | 909,303 |
| 28 Aug 2018 | MYR | 1.9505 | 1.9604 | 1.901 | 1.9109 | 1.9109 | -0.05 (-2.52%) | 1,515,303 |
| 27 Aug 2018 | MYR | 1.9901 | 2 | 1.9604 | 1.9604 | 1.9604 | -0.02 (-1.00%) | 1,407,536 |
| 24 Aug 2018 | MYR | 2.0198 | 2.0693 | 1.9802 | 1.9802 | 1.9802 | -0.02 (-0.99%) | 841,734 |
| 23 Aug 2018 | MYR | 2 | 2.0099 | 1.9901 | 2 | 2 | 0.0 (0.0%) | 657,308 |
| 21 Aug 2018 | MYR | 2.0099 | 2.0198 | 1.9901 | 2 | 2 | -0.01 (-0.49%) | 984,952 |
| 20 Aug 2018 | MYR | 2.0297 | 2.0297 | 2.0099 | 2.0099 | 2.0099 | -0.01 (-0.49%) | 460,055 |
| 17 Aug 2018 | MYR | 2.0297 | 2.0396 | 2.0099 | 2.0198 | 2.0198 | -0.01 (-0.49%) | 666,196 |
| 16 Aug 2018 | MYR | 2.0297 | 2.0396 | 2.0099 | 2.0297 | 2.0297 | 0.0 (0.0%) | 671,852 |
| 15 Aug 2018 | MYR | 2.0297 | 2.0396 | 2.0297 | 2.0297 | 2.0297 | 0.0 (0.0%) | 333,098 |
| 14 Aug 2018 | MYR | 2.0495 | 2.0594 | 2.0297 | 2.0297 | 2.0297 | -0.03 (-1.44%) | 609,939 |
| 13 Aug 2018 | MYR | 2.0594 | 2.0693 | 2.0495 | 2.0594 | 2.0594 | 0.0 (0.0%) | 455,207 |
| 10 Aug 2018 | MYR | 2.0594 | 2.0792 | 2.0594 | 2.0594 | 2.0594 | 0.0 (0.0%) | 280,578 |
| 9 Aug 2018 | MYR | 2.0594 | 2.0891 | 2.0495 | 2.0594 | 2.0594 | -0.01 (-0.48%) | 699,627 |
| 8 Aug 2018 | MYR | 2.0594 | 2.0792 | 2.0396 | 2.0693 | 2.0693 | -0.01 (-0.48%) | 1,240,684 |
| 7 Aug 2018 | MYR | 2.1683 | 2.1782 | 2.0396 | 2.0792 | 2.0792 | -0.089 (-4.11%) | 2,049,694 |
| 6 Aug 2018 | MYR | 2.1584 | 2.1683 | 2.1485 | 2.1683 | 2.1683 | 0.0 (0.0%) | 209,777 |
