| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2019 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 21,500 |
| 20 Mar 2019 | MYR | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 33,300 |
| 19 Mar 2019 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 2,000 |
| 18 Mar 2019 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 3,600 |
| 15 Mar 2019 | MYR | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | -0.01 (-0.82%) | 17,400 |
| 14 Mar 2019 | MYR | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | +0.07 (+6.09%) | 15,000 |
| 13 Mar 2019 | MYR | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 44,100 |
| 12 Mar 2019 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 63,600 |
| 11 Mar 2019 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 54,600 |
| 8 Mar 2019 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 32,000 |
| 7 Mar 2019 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 49,000 |
| 6 Mar 2019 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 57,000 |
| 5 Mar 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 37,000 |
| 4 Mar 2019 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 30,400 |
| 1 Mar 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 46,000 |
| 28 Feb 2019 | MYR | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 28,000 |
| 27 Feb 2019 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 74,400 |
| 26 Feb 2019 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 16,800 |
| 25 Feb 2019 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 36,000 |
| 22 Feb 2019 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 7,000 |
| 21 Feb 2019 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 46,200 |
| 20 Feb 2019 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 12,900 |
| 19 Feb 2019 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 38,100 |
| 18 Feb 2019 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 23,000 |
| 15 Feb 2019 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 4,000 |
| 14 Feb 2019 | MYR | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 42,500 |
| 13 Feb 2019 | MYR | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 44,300 |
| 12 Feb 2019 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 15,200 |
| 11 Feb 2019 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 10,600 |
| 8 Feb 2019 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 30,300 |
