| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2019 | MYR | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 70,000 |
| 25 Mar 2019 | MYR | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 149,400 |
| 22 Mar 2019 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 63,500 |
| 21 Mar 2019 | MYR | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 137,500 |
| 20 Mar 2019 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 243,800 |
| 19 Mar 2019 | MYR | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 268,600 |
| 18 Mar 2019 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 415,600 |
| 15 Mar 2019 | MYR | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 185,400 |
| 14 Mar 2019 | MYR | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,470,400 |
| 13 Mar 2019 | MYR | 1.08 | 1.15 | 1.07 | 1.13 | 1.13 | +0.05 (+4.63%) | 397,700 |
| 12 Mar 2019 | MYR | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 320,800 |
| 11 Mar 2019 | MYR | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 276,800 |
| 8 Mar 2019 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 670,100 |
| 7 Mar 2019 | MYR | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 455,100 |
| 6 Mar 2019 | MYR | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 600,400 |
| 5 Mar 2019 | MYR | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 640,900 |
| 4 Mar 2019 | MYR | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,915,100 |
| 1 Mar 2019 | MYR | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 520,800 |
| 28 Feb 2019 | MYR | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 291,600 |
| 27 Feb 2019 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 243,300 |
| 26 Feb 2019 | MYR | 1.15 | 1.16 | 1.09 | 1.1 | 1.1 | -0.18 (-14.06%) | 2,752,900 |
| 25 Feb 2019 | MYR | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | +0.11 (+9.40%) | 2,394,600 |
| 22 Feb 2019 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 776,100 |
| 21 Feb 2019 | MYR | 1.16 | 1.2 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 1,023,300 |
| 20 Feb 2019 | MYR | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 652,400 |
| 19 Feb 2019 | MYR | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,525,900 |
| 18 Feb 2019 | MYR | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 198,500 |
| 15 Feb 2019 | MYR | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 753,600 |
| 14 Feb 2019 | MYR | 1.11 | 1.15 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 760,500 |
| 13 Feb 2019 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 70,900 |
