| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | MYR | 1.7822 | 1.7921 | 1.7723 | 1.7822 | 1.7822 | -0.01 (-0.55%) | 113,827 |
| 3 May 2018 | MYR | 1.7921 | 1.7921 | 1.7723 | 1.7921 | 1.7921 | 0.0 (0.0%) | 253,207 |
| 2 May 2018 | MYR | 1.802 | 1.802 | 1.7723 | 1.7921 | 1.7921 | +0.02 (+1.12%) | 245,329 |
| 30 Apr 2018 | MYR | 1.7624 | 1.802 | 1.7624 | 1.7723 | 1.7723 | +0.01 (+0.56%) | 254,924 |
| 27 Apr 2018 | MYR | 1.7624 | 1.7723 | 1.7525 | 1.7624 | 1.7624 | +0.01 (+0.56%) | 133,017 |
| 26 Apr 2018 | MYR | 1.7624 | 1.7723 | 1.7525 | 1.7525 | 1.7525 | +0.01 (+0.57%) | 89,385 |
| 25 Apr 2018 | MYR | 1.7624 | 1.7624 | 1.7426 | 1.7426 | 1.7426 | -0.02 (-1.12%) | 283,709 |
| 24 Apr 2018 | MYR | 1.7525 | 1.7624 | 1.7327 | 1.7624 | 1.7624 | +0.01 (+0.56%) | 385,012 |
| 23 Apr 2018 | MYR | 1.7723 | 1.7723 | 1.7525 | 1.7525 | 1.7525 | -0.02 (-1.12%) | 359,055 |
| 20 Apr 2018 | MYR | 1.7723 | 1.7822 | 1.7624 | 1.7723 | 1.7723 | -0.01 (-0.56%) | 253,510 |
| 19 Apr 2018 | MYR | 1.7822 | 1.7921 | 1.7723 | 1.7822 | 1.7822 | +0.01 (+0.56%) | 126,654 |
| 18 Apr 2018 | MYR | 1.7822 | 1.7921 | 1.7723 | 1.7723 | 1.7723 | -0.02 (-1.10%) | 213,918 |
| 17 Apr 2018 | MYR | 1.7921 | 1.802 | 1.7723 | 1.7921 | 1.7921 | -0.01 (-0.55%) | 148,369 |
| 16 Apr 2018 | MYR | 1.802 | 1.802 | 1.7822 | 1.802 | 1.802 | 0.0 (0.0%) | 97,768 |
| 13 Apr 2018 | MYR | 1.7921 | 1.802 | 1.7723 | 1.802 | 1.802 | 0.0 (0.0%) | 219,776 |
| 12 Apr 2018 | MYR | 1.7921 | 1.802 | 1.7723 | 1.802 | 1.802 | +0.01 (+0.55%) | 124,331 |
| 11 Apr 2018 | MYR | 1.7822 | 1.802 | 1.7723 | 1.7921 | 1.7921 | +0.01 (+0.56%) | 447,733 |
| 10 Apr 2018 | MYR | 1.7822 | 1.802 | 1.7723 | 1.7822 | 1.7822 | 0.0 (0.0%) | 389,557 |
| 9 Apr 2018 | MYR | 1.7822 | 1.7822 | 1.7624 | 1.7822 | 1.7822 | 0.0 (0.0%) | 123,725 |
| 6 Apr 2018 | MYR | 1.802 | 1.802 | 1.7723 | 1.7822 | 1.7822 | -0.01 (-0.55%) | 243,511 |
| 5 Apr 2018 | MYR | 1.7525 | 1.7921 | 1.7525 | 1.7921 | 1.7921 | +0.03 (+1.69%) | 355,520 |
| 4 Apr 2018 | MYR | 1.7921 | 1.7921 | 1.7327 | 1.7624 | 1.7624 | -0.04 (-2.20%) | 363,903 |
| 3 Apr 2018 | MYR | 1.7921 | 1.802 | 1.7822 | 1.802 | 1.802 | 0.0 (0.0%) | 222,907 |
| 2 Apr 2018 | MYR | 1.8119 | 1.8119 | 1.7921 | 1.802 | 1.802 | -0.01 (-0.55%) | 67,872 |
| 30 Mar 2018 | MYR | 1.8119 | 1.8119 | 1.7921 | 1.8119 | 1.8119 | 0.0 (0.0%) | 206,747 |
| 29 Mar 2018 | MYR | 1.8119 | 1.8119 | 1.802 | 1.8119 | 1.8119 | -0.01 (-0.54%) | 32,017 |
| 28 Mar 2018 | MYR | 1.8317 | 1.8614 | 1.8218 | 1.8218 | 1.8218 | -0.01 (-0.54%) | 127,462 |
| 27 Mar 2018 | MYR | 1.8317 | 1.8416 | 1.7822 | 1.8317 | 1.8317 | +0.01 (+0.54%) | 193,112 |
| 26 Mar 2018 | MYR | 1.8317 | 1.8416 | 1.8218 | 1.8218 | 1.8218 | -0.01 (-0.54%) | 326,129 |
| 23 Mar 2018 | MYR | 1.8515 | 1.8614 | 1.8317 | 1.8317 | 1.8317 | -0.02 (-1.07%) | 416,322 |
