| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | MYR | 0.8657 | 0.8657 | 0.84 | 0.8443 | 0.8443 | -0.013 (-1.49%) | 2,188,317 |
| 16 Apr 2018 | MYR | 0.8486 | 0.8829 | 0.8443 | 0.8571 | 0.8571 | +0.021 (+2.56%) | 1,405,833 |
| 13 Apr 2018 | MYR | 0.8443 | 0.8486 | 0.8357 | 0.8357 | 0.8357 | 0.0 (0.0%) | 495,600 |
| 12 Apr 2018 | MYR | 0.8486 | 0.8529 | 0.8314 | 0.8357 | 0.8357 | 0.0 (0.0%) | 987,933 |
| 11 Apr 2018 | MYR | 0.8314 | 0.8657 | 0.8314 | 0.8357 | 0.8357 | +0.021 (+2.63%) | 2,164,867 |
| 10 Apr 2018 | MYR | 0.8014 | 0.8186 | 0.8014 | 0.8143 | 0.8143 | +0.013 (+1.61%) | 772,333 |
| 9 Apr 2018 | MYR | 0.7971 | 0.8057 | 0.7971 | 0.8014 | 0.8014 | -0.004 (-0.53%) | 245,933 |
| 6 Apr 2018 | MYR | 0.8057 | 0.8143 | 0.7971 | 0.8057 | 0.8057 | +0.009 (+1.08%) | 506,800 |
| 5 Apr 2018 | MYR | 0.7886 | 0.8014 | 0.7886 | 0.7971 | 0.7971 | +0.009 (+1.08%) | 496,650 |
| 4 Apr 2018 | MYR | 0.81 | 0.81 | 0.7843 | 0.7886 | 0.7886 | -0.017 (-2.12%) | 303,566 |
| 3 Apr 2018 | MYR | 0.8143 | 0.8143 | 0.8014 | 0.8057 | 0.8057 | -0.009 (-1.06%) | 204,400 |
| 2 Apr 2018 | MYR | 0.8143 | 0.8143 | 0.7971 | 0.8143 | 0.8143 | 0.0 (0.0%) | 382,433 |
| 30 Mar 2018 | MYR | 0.8143 | 0.8229 | 0.8057 | 0.8143 | 0.8143 | 0.0 (0.0%) | 520,916 |
| 29 Mar 2018 | MYR | 0.8186 | 0.8186 | 0.8057 | 0.8143 | 0.8143 | 0.0 (0.0%) | 298,550 |
| 28 Mar 2018 | MYR | 0.8143 | 0.8229 | 0.8057 | 0.8143 | 0.8143 | -0.009 (-1.05%) | 171,150 |
| 27 Mar 2018 | MYR | 0.8271 | 0.84 | 0.8143 | 0.8229 | 0.8229 | -0.004 (-0.51%) | 335,533 |
| 26 Mar 2018 | MYR | 0.8143 | 0.8271 | 0.8057 | 0.8271 | 0.8271 | +0.013 (+1.57%) | 121,100 |
| 23 Mar 2018 | MYR | 0.8057 | 0.8314 | 0.8057 | 0.8143 | 0.8143 | -0.004 (-0.53%) | 184,800 |
| 22 Mar 2018 | MYR | 0.8229 | 0.8229 | 0.8143 | 0.8186 | 0.8186 | -0.004 (-0.52%) | 43,166 |
| 21 Mar 2018 | MYR | 0.8271 | 0.84 | 0.8143 | 0.8229 | 0.8229 | -0.004 (-0.51%) | 574,116 |
| 20 Mar 2018 | MYR | 0.8314 | 0.8443 | 0.8186 | 0.8271 | 0.8271 | -0.004 (-0.52%) | 436,100 |
| 19 Mar 2018 | MYR | 0.8314 | 0.8357 | 0.8229 | 0.8314 | 0.8314 | -0.009 (-1.02%) | 199,266 |
| 16 Mar 2018 | MYR | 0.84 | 0.8529 | 0.8314 | 0.84 | 0.84 | 0.0 (0.0%) | 669,433 |
| 15 Mar 2018 | MYR | 0.8314 | 0.84 | 0.8229 | 0.84 | 0.84 | +0.009 (+1.03%) | 202,300 |
| 14 Mar 2018 | MYR | 0.84 | 0.84 | 0.8229 | 0.8314 | 0.8314 | -0.004 (-0.51%) | 736,283 |
| 13 Mar 2018 | MYR | 0.8357 | 0.84 | 0.8314 | 0.8357 | 0.8357 | +0.004 (+0.52%) | 444,150 |
| 12 Mar 2018 | MYR | 0.81 | 0.8443 | 0.81 | 0.8314 | 0.8314 | +0.038 (+4.86%) | 1,016,050 |
| 9 Mar 2018 | MYR | 0.84 | 0.8486 | 0.7886 | 0.7929 | 0.7929 | -0.038 (-4.63%) | 3,013,617 |
| 8 Mar 2018 | MYR | 0.8443 | 0.8571 | 0.8314 | 0.8314 | 0.8314 | -0.009 (-1.02%) | 899,266 |
| 7 Mar 2018 | MYR | 0.8486 | 0.8657 | 0.8357 | 0.84 | 0.84 | -0.009 (-1.01%) | 1,190,817 |
