| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 189,600 |
| 18 Mar 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 133,000 |
| 15 Mar 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 206,400 |
| 14 Mar 2019 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 303,900 |
| 13 Mar 2019 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 121,800 |
| 12 Mar 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 274,900 |
| 11 Mar 2019 | MYR | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 908,400 |
| 8 Mar 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 155,400 |
| 7 Mar 2019 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 104,600 |
| 6 Mar 2019 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 196,900 |
| 5 Mar 2019 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 142,900 |
| 4 Mar 2019 | MYR | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 207,900 |
| 1 Mar 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 123,100 |
| 28 Feb 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 120,400 |
| 27 Feb 2019 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.09 (-7.69%) | 913,200 |
| 26 Feb 2019 | MYR | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 61,300 |
| 25 Feb 2019 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 20,900 |
| 22 Feb 2019 | MYR | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 74,100 |
| 21 Feb 2019 | MYR | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 132,800 |
| 20 Feb 2019 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 105,000 |
| 19 Feb 2019 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 152,800 |
| 18 Feb 2019 | MYR | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 106,400 |
| 15 Feb 2019 | MYR | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 107,700 |
| 14 Feb 2019 | MYR | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 279,800 |
| 13 Feb 2019 | MYR | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 93,100 |
| 12 Feb 2019 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 115,600 |
| 11 Feb 2019 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 52,700 |
| 8 Feb 2019 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 44,500 |
| 7 Feb 2019 | MYR | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 24,100 |
| 4 Feb 2019 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 36,000 |
