| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | MYR | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 1,026,600 |
| 26 Sep 2018 | MYR | 1.09 | 1.19 | 1.06 | 1.16 | 1.16 | +0.1 (+9.43%) | 2,414,200 |
| 25 Sep 2018 | MYR | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 797,500 |
| 24 Sep 2018 | MYR | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | +0.065 (+6.67%) | 145,300 |
| 21 Sep 2018 | MYR | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0.0 (0.0%) | 0 |
| 20 Sep 2018 | MYR | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | -0.01 (-1.02%) | 88,900 |
| 19 Sep 2018 | MYR | 0.98 | 0.99 | 0.975 | 0.985 | 0.985 | +0.015 (+1.55%) | 110,900 |
| 18 Sep 2018 | MYR | 0.98 | 0.98 | 0.955 | 0.97 | 0.97 | -0.015 (-1.52%) | 247,600 |
| 14 Sep 2018 | MYR | 0.99 | 1.01 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 74,000 |
| 13 Sep 2018 | MYR | 1 | 1.02 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 71,500 |
| 12 Sep 2018 | MYR | 0.98 | 0.995 | 0.975 | 0.99 | 0.99 | +0.02 (+2.06%) | 169,800 |
| 7 Sep 2018 | MYR | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.015 (-1.52%) | 29,600 |
| 6 Sep 2018 | MYR | 0.985 | 0.995 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 85,100 |
| 5 Sep 2018 | MYR | 0.99 | 1 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 185,300 |
| 4 Sep 2018 | MYR | 0.98 | 0.995 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 47,600 |
| 3 Sep 2018 | MYR | 0.98 | 1 | 0.975 | 1 | 1 | 0.0 (0.0%) | 171,400 |
| 30 Aug 2018 | MYR | 0.995 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 308,600 |
| 29 Aug 2018 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.04 (-3.85%) | 463,200 |
| 28 Aug 2018 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 200,100 |
| 27 Aug 2018 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 208,300 |
| 24 Aug 2018 | MYR | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 647,900 |
| 23 Aug 2018 | MYR | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | +0.12 (+12.77%) | 1,985,800 |
| 21 Aug 2018 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 33,500 |
| 20 Aug 2018 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.005 (+0.53%) | 42,500 |
| 17 Aug 2018 | MYR | 0.935 | 0.94 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 47,400 |
| 16 Aug 2018 | MYR | 0.93 | 0.935 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 40,000 |
| 15 Aug 2018 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 0 |
| 14 Aug 2018 | MYR | 0.94 | 0.94 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 120,500 |
| 13 Aug 2018 | MYR | 0.94 | 0.94 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 88,500 |
| 10 Aug 2018 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 69,200 |
