| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | MYR | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 231,500 |
| 20 Jun 2018 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 121,700 |
| 19 Jun 2018 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 109,100 |
| 18 Jun 2018 | MYR | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 107,100 |
| 14 Jun 2018 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
| 13 Jun 2018 | MYR | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 89,400 |
| 12 Jun 2018 | MYR | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 243,900 |
| 11 Jun 2018 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 254,900 |
| 8 Jun 2018 | MYR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 304,400 |
| 7 Jun 2018 | MYR | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 353,300 |
| 6 Jun 2018 | MYR | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 140,600 |
| 5 Jun 2018 | MYR | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 329,900 |
| 4 Jun 2018 | MYR | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 104,900 |
| 1 Jun 2018 | MYR | 1.33 | 1.35 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 894,200 |
| 31 May 2018 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 0 |
| 30 May 2018 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 93,300 |
| 25 May 2018 | MYR | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 47,900 |
| 24 May 2018 | MYR | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 115,500 |
| 23 May 2018 | MYR | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 65,000 |
| 22 May 2018 | MYR | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 67,300 |
| 21 May 2018 | MYR | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 289,200 |
| 18 May 2018 | MYR | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 272,700 |
| 17 May 2018 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 151,600 |
| 16 May 2018 | MYR | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 104,300 |
| 15 May 2018 | MYR | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 45,800 |
| 14 May 2018 | MYR | 1.35 | 1.39 | 1.29 | 1.38 | 1.38 | +0.03 (+2.22%) | 150,500 |
| 8 May 2018 | MYR | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 177,800 |
| 7 May 2018 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 175,800 |
| 4 May 2018 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 126,800 |
