| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | MYR | 2.1584 | 2.1683 | 2.1386 | 2.1386 | 2.1386 | -0.02 (-0.92%) | 386,931 |
| 21 Jun 2018 | MYR | 2.2277 | 2.2277 | 2.1584 | 2.1584 | 2.1584 | -0.059 (-2.68%) | 394,304 |
| 20 Jun 2018 | MYR | 2.198 | 2.2376 | 2.198 | 2.2178 | 2.2178 | +0.01 (+0.45%) | 662,863 |
| 19 Jun 2018 | MYR | 2.2475 | 2.2574 | 2.198 | 2.2079 | 2.2079 | -0.04 (-1.76%) | 752,753 |
| 18 Jun 2018 | MYR | 2.2574 | 2.2772 | 2.2376 | 2.2475 | 2.2475 | -0.069 (-2.99%) | 659,631 |
| 14 Jun 2018 | MYR | 2.2178 | 2.3168 | 2.198 | 2.3168 | 2.3168 | +0.109 (+4.93%) | 2,409,153 |
| 13 Jun 2018 | MYR | 2.2178 | 2.2178 | 2.198 | 2.2079 | 2.2079 | -0.05 (-2.19%) | 551,460 |
| 12 Jun 2018 | MYR | 2.2475 | 2.2574 | 2.2079 | 2.2574 | 2.2574 | +0.01 (+0.44%) | 1,029,089 |
| 11 Jun 2018 | MYR | 2.2574 | 2.2673 | 2.2277 | 2.2475 | 2.2475 | -0.01 (-0.44%) | 1,556,713 |
| 8 Jun 2018 | MYR | 2.2673 | 2.2673 | 2.2376 | 2.2574 | 2.2574 | -0.01 (-0.44%) | 660,136 |
| 7 Jun 2018 | MYR | 2.2673 | 2.2772 | 2.2475 | 2.2673 | 2.2673 | 0.0 (0.0%) | 728,008 |
| 6 Jun 2018 | MYR | 2.2574 | 2.2772 | 2.2475 | 2.2673 | 2.2673 | +0.02 (+0.88%) | 901,223 |
| 5 Jun 2018 | MYR | 2.2178 | 2.2574 | 2.2178 | 2.2475 | 2.2475 | +0.04 (+1.79%) | 1,233,614 |
| 4 Jun 2018 | MYR | 2.1683 | 2.2079 | 2.1584 | 2.2079 | 2.2079 | +0.04 (+1.83%) | 1,159,783 |
| 1 Jun 2018 | MYR | 2.1386 | 2.1782 | 2.1386 | 2.1683 | 2.1683 | +0.05 (+2.34%) | 1,098,274 |
| 31 May 2018 | MYR | 2.1188 | 2.1188 | 2.1188 | 2.1188 | 2.1188 | +0.01 (+0.47%) | 0 |
| 30 May 2018 | MYR | 2.1089 | 2.1089 | 2.1089 | 2.1089 | 2.1089 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 2.0891 | 2.1287 | 2.0891 | 2.1089 | 2.1089 | +0.02 (+0.95%) | 643,572 |
| 25 May 2018 | MYR | 2.1089 | 2.1188 | 2.0792 | 2.0891 | 2.0891 | -0.02 (-0.94%) | 1,157,662 |
| 24 May 2018 | MYR | 2.1089 | 2.1287 | 2.0792 | 2.1089 | 2.1089 | 0.0 (0.0%) | 916,979 |
| 23 May 2018 | MYR | 2.1287 | 2.1386 | 2.1089 | 2.1089 | 2.1089 | -0.02 (-0.93%) | 2,375,318 |
| 22 May 2018 | MYR | 2.1386 | 2.1782 | 2.1287 | 2.1287 | 2.1287 | +0.03 (+1.41%) | 1,904,254 |
| 21 May 2018 | MYR | 2.0891 | 2.1287 | 2.0792 | 2.099 | 2.099 | +0.02 (+0.95%) | 758,409 |
| 18 May 2018 | MYR | 2.1485 | 2.1584 | 2.0792 | 2.0792 | 2.0792 | -0.059 (-2.78%) | 1,159,682 |
| 17 May 2018 | MYR | 2.0099 | 2.1485 | 2.0099 | 2.1386 | 2.1386 | +0.139 (+6.93%) | 3,917,891 |
| 16 May 2018 | MYR | 2 | 2.0297 | 1.9901 | 2 | 2 | -0.02 (-0.98%) | 879,811 |
| 15 May 2018 | MYR | 1.9901 | 2.0297 | 1.9604 | 2.0198 | 2.0198 | +0.03 (+1.49%) | 2,050,603 |
| 14 May 2018 | MYR | 1.8812 | 1.9901 | 1.8713 | 1.9901 | 1.9901 | +0.218 (+12.29%) | 6,866,384 |
| 8 May 2018 | MYR | 1.7525 | 1.7822 | 1.7426 | 1.7723 | 1.7723 | +0.04 (+2.29%) | 199,778 |
| 7 May 2018 | MYR | 1.7723 | 1.7822 | 1.7327 | 1.7327 | 1.7327 | -0.05 (-2.78%) | 710,535 |
