| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | MYR | 6.45 | 6.54 | 6.39 | 6.43 | 6.43 | -0.02 (-0.31%) | 692,500 |
| 21 Jun 2018 | MYR | 6.61 | 6.62 | 6.43 | 6.45 | 6.45 | -0.15 (-2.27%) | 730,600 |
| 20 Jun 2018 | MYR | 6.6 | 6.73 | 6.59 | 6.6 | 6.6 | 0.0 (0.0%) | 628,400 |
| 19 Jun 2018 | MYR | 6.74 | 6.74 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 743,200 |
| 18 Jun 2018 | MYR | 6.9 | 6.9 | 6.61 | 6.75 | 6.75 | -0.15 (-2.17%) | 597,300 |
| 14 Jun 2018 | MYR | 6.85 | 6.94 | 6.81 | 6.9 | 6.9 | +0.05 (+0.73%) | 257,800 |
| 13 Jun 2018 | MYR | 7.05 | 7.05 | 6.8 | 6.85 | 6.85 | -0.14 (-2.00%) | 584,100 |
| 12 Jun 2018 | MYR | 7.1 | 7.1 | 6.95 | 6.99 | 6.99 | -0.04 (-0.57%) | 389,400 |
| 11 Jun 2018 | MYR | 7.05 | 7.1 | 6.9 | 7.03 | 7.03 | +0.07 (+1.01%) | 471,000 |
| 8 Jun 2018 | MYR | 7.14 | 7.14 | 6.9 | 6.96 | 6.96 | -0.14 (-1.97%) | 855,600 |
| 7 Jun 2018 | MYR | 7.07 | 7.3 | 7.07 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,479,800 |
| 6 Jun 2018 | MYR | 6.58 | 7.08 | 6.57 | 7.06 | 7.06 | +0.49 (+7.46%) | 1,278,300 |
| 5 Jun 2018 | MYR | 6.64 | 6.69 | 6.53 | 6.57 | 6.57 | -0.06 (-0.90%) | 697,700 |
| 4 Jun 2018 | MYR | 6.71 | 6.76 | 6.6 | 6.63 | 6.63 | -0.06 (-0.90%) | 910,200 |
| 1 Jun 2018 | MYR | 6.55 | 6.76 | 6.53 | 6.69 | 6.69 | +0.54 (+8.78%) | 871,800 |
| 31 May 2018 | MYR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.61 (-9.02%) | 0 |
| 30 May 2018 | MYR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 7.07 | 7.08 | 6.72 | 6.76 | 6.76 | -0.3 (-4.25%) | 1,572,600 |
| 25 May 2018 | MYR | 7.13 | 7.18 | 7.05 | 7.06 | 7.06 | -0.07 (-0.98%) | 1,143,000 |
| 24 May 2018 | MYR | 7.15 | 7.24 | 6.99 | 7.13 | 7.13 | -0.02 (-0.28%) | 1,263,300 |
| 23 May 2018 | MYR | 7.16 | 7.28 | 7.02 | 7.15 | 7.15 | +0.01 (+0.14%) | 1,755,300 |
| 22 May 2018 | MYR | 7.1 | 7.5 | 7 | 7.14 | 7.14 | -1.15 (-13.87%) | 5,939,100 |
| 21 May 2018 | MYR | 8.44 | 8.58 | 8.29 | 8.29 | 8.29 | -0.11 (-1.31%) | 849,900 |
| 18 May 2018 | MYR | 8.28 | 8.7 | 8.24 | 8.4 | 8.4 | +0.12 (+1.45%) | 1,109,900 |
| 17 May 2018 | MYR | 8.83 | 8.83 | 8.25 | 8.28 | 8.28 | -0.48 (-5.48%) | 1,109,600 |
| 16 May 2018 | MYR | 8.88 | 9.02 | 8.71 | 8.76 | 8.76 | -0.12 (-1.35%) | 603,500 |
| 15 May 2018 | MYR | 9.4 | 9.45 | 8.86 | 8.88 | 8.88 | -0.42 (-4.52%) | 2,242,400 |
| 14 May 2018 | MYR | 7.91 | 9.4 | 7.91 | 9.3 | 9.3 | +1.46 (+18.62%) | 4,419,500 |
| 8 May 2018 | MYR | 7.66 | 7.86 | 7.63 | 7.84 | 7.84 | +0.16 (+2.08%) | 1,117,800 |
| 7 May 2018 | MYR | 7.83 | 7.83 | 7.58 | 7.68 | 7.68 | -0.12 (-1.54%) | 677,200 |
