| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | MYR | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 351,800 |
| 31 Jan 2019 | MYR | 1.9 | 1.95 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 1,200,800 |
| 30 Jan 2019 | MYR | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 336,600 |
| 29 Jan 2019 | MYR | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 246,800 |
| 28 Jan 2019 | MYR | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 785,200 |
| 25 Jan 2019 | MYR | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,016,500 |
| 24 Jan 2019 | MYR | 1.95 | 1.98 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 976,100 |
| 23 Jan 2019 | MYR | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | +0.03 (+1.57%) | 729,800 |
| 22 Jan 2019 | MYR | 2.03 | 2.06 | 1.9 | 1.91 | 1.91 | -0.1 (-4.98%) | 3,108,400 |
| 18 Jan 2019 | MYR | 1.92 | 2.03 | 1.92 | 2.01 | 2.01 | +0.09 (+4.69%) | 2,054,700 |
| 17 Jan 2019 | MYR | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 950,700 |
| 16 Jan 2019 | MYR | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 916,900 |
| 15 Jan 2019 | MYR | 1.85 | 1.9 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 745,700 |
| 14 Jan 2019 | MYR | 1.94 | 1.95 | 1.83 | 1.84 | 1.84 | -0.1 (-5.15%) | 1,558,900 |
| 11 Jan 2019 | MYR | 1.86 | 1.97 | 1.86 | 1.94 | 1.94 | +0.09 (+4.86%) | 2,086,800 |
| 10 Jan 2019 | MYR | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 786,900 |
| 9 Jan 2019 | MYR | 1.8 | 1.9 | 1.79 | 1.85 | 1.85 | +0.06 (+3.35%) | 1,402,900 |
| 8 Jan 2019 | MYR | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 763,700 |
| 7 Jan 2019 | MYR | 1.82 | 1.88 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,575,400 |
| 4 Jan 2019 | MYR | 1.65 | 1.82 | 1.64 | 1.8 | 1.8 | +0.13 (+7.78%) | 3,086,600 |
| 3 Jan 2019 | MYR | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 716,500 |
| 2 Jan 2019 | MYR | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 1,812,500 |
| 31 Dec 2018 | MYR | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 1,602,300 |
| 28 Dec 2018 | MYR | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | +0.02 (+1.18%) | 809,600 |
| 27 Dec 2018 | MYR | 1.76 | 1.76 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,490,000 |
| 26 Dec 2018 | MYR | 1.7 | 1.76 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 2,368,700 |
| 24 Dec 2018 | MYR | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | +0.06 (+3.61%) | 3,293,900 |
| 21 Dec 2018 | MYR | 1.55 | 1.7 | 1.55 | 1.66 | 1.66 | +0.09 (+5.73%) | 3,629,300 |
| 20 Dec 2018 | MYR | 1.57 | 1.65 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 4,122,800 |
| 19 Dec 2018 | MYR | 1.56 | 1.63 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,167,000 |
