| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2018 | MYR | 6.82 | 6.92 | 6.81 | 6.89 | 6.89 | +0.07 (+1.03%) | 394,400 |
| 2 Aug 2018 | MYR | 6.85 | 6.85 | 6.76 | 6.82 | 6.82 | -0.03 (-0.44%) | 423,900 |
| 1 Aug 2018 | MYR | 6.9 | 6.9 | 6.81 | 6.85 | 6.85 | +0.04 (+0.59%) | 349,500 |
| 31 Jul 2018 | MYR | 6.76 | 6.93 | 6.7 | 6.81 | 6.81 | +0.06 (+0.89%) | 730,400 |
| 30 Jul 2018 | MYR | 6.81 | 6.84 | 6.73 | 6.75 | 6.75 | -0.06 (-0.88%) | 480,000 |
| 27 Jul 2018 | MYR | 6.83 | 6.86 | 6.75 | 6.81 | 6.81 | -0.07 (-1.02%) | 467,000 |
| 26 Jul 2018 | MYR | 7.05 | 7.15 | 6.85 | 6.88 | 6.88 | -0.17 (-2.41%) | 869,700 |
| 25 Jul 2018 | MYR | 7.1 | 7.22 | 7.03 | 7.05 | 7.05 | +0.01 (+0.14%) | 1,087,800 |
| 24 Jul 2018 | MYR | 6.92 | 7.14 | 6.92 | 7.04 | 7.04 | +0.13 (+1.88%) | 1,197,300 |
| 23 Jul 2018 | MYR | 6.62 | 6.94 | 6.54 | 6.91 | 6.91 | +0.29 (+4.38%) | 1,226,000 |
| 20 Jul 2018 | MYR | 6.69 | 6.69 | 6.56 | 6.62 | 6.62 | -0.04 (-0.60%) | 422,200 |
| 19 Jul 2018 | MYR | 6.7 | 6.73 | 6.63 | 6.66 | 6.66 | +0.04 (+0.60%) | 777,700 |
| 18 Jul 2018 | MYR | 6.48 | 6.8 | 6.45 | 6.62 | 6.62 | +0.11 (+1.69%) | 1,885,700 |
| 17 Jul 2018 | MYR | 6.49 | 6.58 | 6.45 | 6.51 | 6.51 | -0.02 (-0.31%) | 645,000 |
| 16 Jul 2018 | MYR | 6.5 | 6.68 | 6.48 | 6.53 | 6.53 | +0.09 (+1.40%) | 958,100 |
| 13 Jul 2018 | MYR | 6.11 | 6.75 | 6.03 | 6.44 | 6.44 | +0.37 (+6.10%) | 3,647,800 |
| 12 Jul 2018 | MYR | 5.94 | 6.09 | 5.84 | 6.07 | 6.07 | +0.11 (+1.85%) | 1,665,600 |
| 11 Jul 2018 | MYR | 6.06 | 6.06 | 5.95 | 5.96 | 5.96 | -0.1 (-1.65%) | 1,095,900 |
| 10 Jul 2018 | MYR | 6.1 | 6.16 | 6.05 | 6.06 | 6.06 | -0.01 (-0.16%) | 675,300 |
| 9 Jul 2018 | MYR | 6.13 | 6.15 | 6.06 | 6.07 | 6.07 | -0.06 (-0.98%) | 689,700 |
| 6 Jul 2018 | MYR | 6.18 | 6.18 | 6.11 | 6.13 | 6.13 | -0.02 (-0.33%) | 594,400 |
| 5 Jul 2018 | MYR | 6.16 | 6.18 | 6.11 | 6.15 | 6.15 | 0.0 (0.0%) | 470,800 |
| 4 Jul 2018 | MYR | 6.17 | 6.19 | 6.14 | 6.15 | 6.15 | -0.03 (-0.49%) | 404,300 |
| 3 Jul 2018 | MYR | 6.14 | 6.2 | 6.13 | 6.18 | 6.18 | +0.03 (+0.49%) | 357,100 |
| 2 Jul 2018 | MYR | 6.25 | 6.3 | 6.13 | 6.15 | 6.15 | -0.1 (-1.60%) | 599,100 |
| 29 Jun 2018 | MYR | 6.23 | 6.39 | 6.23 | 6.25 | 6.25 | +0.01 (+0.16%) | 563,500 |
| 28 Jun 2018 | MYR | 6.3 | 6.39 | 6.21 | 6.24 | 6.24 | -0.06 (-0.95%) | 519,000 |
| 27 Jun 2018 | MYR | 6.43 | 6.43 | 6.3 | 6.3 | 6.3 | -0.04 (-0.63%) | 446,000 |
| 26 Jun 2018 | MYR | 6.43 | 6.44 | 6.32 | 6.34 | 6.34 | -0.09 (-1.40%) | 449,900 |
| 25 Jun 2018 | MYR | 6.47 | 6.6 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 603,100 |
