| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | MYR | 8.28 | 8.38 | 8.21 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,216,700 |
| 1 Nov 2018 | MYR | 8.3 | 8.35 | 8.25 | 8.29 | 8.29 | -0.01 (-0.12%) | 2,166,000 |
| 31 Oct 2018 | MYR | 8.3 | 8.33 | 8.13 | 8.3 | 8.3 | +0.01 (+0.12%) | 2,609,200 |
| 30 Oct 2018 | MYR | 8.38 | 8.38 | 8.18 | 8.29 | 8.29 | -0.03 (-0.36%) | 2,296,300 |
| 29 Oct 2018 | MYR | 8.35 | 8.35 | 8.23 | 8.32 | 8.32 | -0.02 (-0.24%) | 770,100 |
| 26 Oct 2018 | MYR | 8.16 | 8.35 | 8.13 | 8.34 | 8.34 | +0.08 (+0.97%) | 2,717,600 |
| 25 Oct 2018 | MYR | 8.25 | 8.33 | 8.08 | 8.26 | 8.26 | -0.03 (-0.36%) | 1,954,200 |
| 24 Oct 2018 | MYR | 8.49 | 8.5 | 8.27 | 8.29 | 8.29 | -0.16 (-1.89%) | 2,283,700 |
| 23 Oct 2018 | MYR | 8.56 | 8.56 | 8.29 | 8.45 | 8.45 | -0.05 (-0.59%) | 2,222,200 |
| 22 Oct 2018 | MYR | 8.51 | 8.64 | 8.37 | 8.5 | 8.5 | -0.11 (-1.28%) | 3,149,900 |
| 19 Oct 2018 | MYR | 8.3 | 8.62 | 8.27 | 8.61 | 8.61 | +0.11 (+1.29%) | 1,003,200 |
| 18 Oct 2018 | MYR | 8.5 | 8.54 | 8.49 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,377,700 |
| 17 Oct 2018 | MYR | 8.62 | 8.62 | 8.51 | 8.55 | 8.55 | +0.03 (+0.35%) | 2,514,700 |
| 16 Oct 2018 | MYR | 8.65 | 8.65 | 8.45 | 8.52 | 8.52 | -0.03 (-0.35%) | 2,343,600 |
| 15 Oct 2018 | MYR | 8.45 | 8.68 | 8.41 | 8.55 | 8.55 | +0.15 (+1.79%) | 3,211,400 |
| 12 Oct 2018 | MYR | 8.26 | 8.42 | 8.19 | 8.4 | 8.4 | +0.05 (+0.60%) | 4,144,000 |
| 11 Oct 2018 | MYR | 8.51 | 8.51 | 8 | 8.35 | 8.35 | -0.2 (-2.34%) | 3,873,300 |
| 10 Oct 2018 | MYR | 8.63 | 8.63 | 8.53 | 8.55 | 8.55 | -0.03 (-0.35%) | 4,593,800 |
| 9 Oct 2018 | MYR | 8.6 | 8.68 | 8.53 | 8.58 | 8.58 | +0.01 (+0.12%) | 3,591,600 |
| 8 Oct 2018 | MYR | 8.39 | 8.63 | 8.39 | 8.57 | 8.57 | -0.01 (-0.12%) | 974,800 |
| 5 Oct 2018 | MYR | 8.5 | 8.65 | 8.5 | 8.58 | 8.58 | -0.02 (-0.23%) | 3,000,700 |
| 4 Oct 2018 | MYR | 8.75 | 8.75 | 8.51 | 8.6 | 8.6 | -0.18 (-2.05%) | 3,673,300 |
| 3 Oct 2018 | MYR | 8.81 | 8.88 | 8.77 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,444,200 |
| 2 Oct 2018 | MYR | 8.82 | 8.83 | 8.77 | 8.8 | 8.8 | -0.05 (-0.56%) | 2,721,000 |
| 1 Oct 2018 | MYR | 8.85 | 8.91 | 8.83 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,333,100 |
| 28 Sep 2018 | MYR | 8.94 | 9.01 | 8.83 | 8.9 | 8.9 | -0.02 (-0.22%) | 2,004,200 |
| 27 Sep 2018 | MYR | 8.88 | 8.94 | 8.83 | 8.92 | 8.92 | 0.0 (0.0%) | 2,968,500 |
| 26 Sep 2018 | MYR | 8.92 | 8.98 | 8.91 | 8.92 | 8.92 | 0.0 (0.0%) | 3,418,800 |
| 25 Sep 2018 | MYR | 8.87 | 8.96 | 8.87 | 8.92 | 8.92 | +0.02 (+0.22%) | 2,098,000 |
| 24 Sep 2018 | MYR | 8.94 | 9 | 8.9 | 8.9 | 8.9 | -0.06 (-0.67%) | 1,281,500 |
