| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2018 | MYR | 2.1782 | 2.1881 | 2.1386 | 2.1683 | 2.1683 | +0.01 (+0.46%) | 454,803 |
| 2 Aug 2018 | MYR | 2.1782 | 2.2079 | 2.1584 | 2.1584 | 2.1584 | -0.02 (-0.91%) | 789,113 |
| 1 Aug 2018 | MYR | 2.1782 | 2.2079 | 2.1782 | 2.1782 | 2.1782 | 0.0 (0.0%) | 423,089 |
| 31 Jul 2018 | MYR | 2.1782 | 2.1881 | 2.1584 | 2.1782 | 2.1782 | +0.01 (+0.46%) | 515,302 |
| 30 Jul 2018 | MYR | 2.1485 | 2.1881 | 2.1485 | 2.1683 | 2.1683 | 0.0 (0.0%) | 411,979 |
| 27 Jul 2018 | MYR | 2.1683 | 2.1782 | 2.1485 | 2.1683 | 2.1683 | 0.0 (0.0%) | 253,005 |
| 26 Jul 2018 | MYR | 2.1683 | 2.1782 | 2.1485 | 2.1683 | 2.1683 | +0.01 (+0.46%) | 509,848 |
| 25 Jul 2018 | MYR | 2.1881 | 2.1881 | 2.1584 | 2.1584 | 2.1584 | -0.02 (-0.91%) | 263,711 |
| 24 Jul 2018 | MYR | 2.1683 | 2.198 | 2.1584 | 2.1782 | 2.1782 | -0.02 (-0.90%) | 660,035 |
| 23 Jul 2018 | MYR | 2.2178 | 2.2178 | 2.1584 | 2.198 | 2.198 | -0.03 (-1.33%) | 707,808 |
| 20 Jul 2018 | MYR | 2.2178 | 2.2277 | 2.1881 | 2.2277 | 2.2277 | 0.0 (0.0%) | 783,558 |
| 19 Jul 2018 | MYR | 2.2178 | 2.2277 | 2.198 | 2.2277 | 2.2277 | +0.01 (+0.45%) | 529,240 |
| 18 Jul 2018 | MYR | 2.1881 | 2.2178 | 2.1881 | 2.2178 | 2.2178 | +0.03 (+1.36%) | 753,864 |
| 17 Jul 2018 | MYR | 2.198 | 2.198 | 2.1683 | 2.1881 | 2.1881 | -0.01 (-0.45%) | 365,519 |
| 16 Jul 2018 | MYR | 2.1584 | 2.198 | 2.1386 | 2.198 | 2.198 | +0.04 (+1.83%) | 564,085 |
| 13 Jul 2018 | MYR | 2.1485 | 2.1683 | 2.1386 | 2.1584 | 2.1584 | +0.02 (+0.93%) | 559,136 |
| 12 Jul 2018 | MYR | 2.1287 | 2.1386 | 2.1188 | 2.1386 | 2.1386 | +0.03 (+1.41%) | 160,287 |
| 11 Jul 2018 | MYR | 2.1386 | 2.1386 | 2.099 | 2.1089 | 2.1089 | -0.03 (-1.39%) | 148,975 |
| 10 Jul 2018 | MYR | 2.1287 | 2.1386 | 2.099 | 2.1386 | 2.1386 | +0.01 (+0.47%) | 191,799 |
| 9 Jul 2018 | MYR | 2.1089 | 2.1386 | 2.0693 | 2.1287 | 2.1287 | +0.02 (+0.94%) | 690,133 |
| 6 Jul 2018 | MYR | 2.0792 | 2.1188 | 2.0495 | 2.1089 | 2.1089 | +0.04 (+1.91%) | 424,604 |
| 5 Jul 2018 | MYR | 2.0495 | 2.0792 | 2.0396 | 2.0693 | 2.0693 | +0.03 (+1.46%) | 259,772 |
| 4 Jul 2018 | MYR | 2.0297 | 2.0792 | 2.0297 | 2.0396 | 2.0396 | +0.01 (+0.49%) | 558,126 |
| 3 Jul 2018 | MYR | 2.0099 | 2.0594 | 1.9901 | 2.0297 | 2.0297 | +0.03 (+1.49%) | 508,737 |
| 2 Jul 2018 | MYR | 2.0693 | 2.0792 | 2 | 2 | 2 | -0.069 (-3.35%) | 703,162 |
| 29 Jun 2018 | MYR | 2.0396 | 2.099 | 2.0396 | 2.0693 | 2.0693 | +0.02 (+0.97%) | 717,706 |
| 28 Jun 2018 | MYR | 2.0891 | 2.0891 | 2.0297 | 2.0495 | 2.0495 | -0.04 (-1.90%) | 598,930 |
| 27 Jun 2018 | MYR | 2.1089 | 2.1188 | 2.0891 | 2.0891 | 2.0891 | -0.03 (-1.40%) | 372,387 |
| 26 Jun 2018 | MYR | 2.1386 | 2.1386 | 2.1089 | 2.1188 | 2.1188 | -0.02 (-0.93%) | 532,068 |
| 25 Jun 2018 | MYR | 2.1485 | 2.1584 | 2.1287 | 2.1386 | 2.1386 | 0.0 (0.0%) | 421,271 |
