| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 15,000 |
| 29 Jan 2019 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 51,000 |
| 28 Jan 2019 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 26,500 |
| 25 Jan 2019 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 78,900 |
| 24 Jan 2019 | MYR | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 104,500 |
| 23 Jan 2019 | MYR | 0.535 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 81,800 |
| 22 Jan 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 153,000 |
| 18 Jan 2019 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 109,300 |
| 17 Jan 2019 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 89,800 |
| 16 Jan 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 96,200 |
| 15 Jan 2019 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 177,200 |
| 14 Jan 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 75,300 |
| 11 Jan 2019 | MYR | 0.55 | 0.56 | 0.545 | 0.555 | 0.555 | +0.015 (+2.78%) | 66,900 |
| 10 Jan 2019 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 312,800 |
| 9 Jan 2019 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 208,700 |
| 8 Jan 2019 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 192,400 |
| 7 Jan 2019 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 214,200 |
| 4 Jan 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 13,600 |
| 3 Jan 2019 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 89,600 |
| 2 Jan 2019 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 42,500 |
| 31 Dec 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 30,300 |
| 28 Dec 2018 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 71,400 |
| 27 Dec 2018 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 75,500 |
| 26 Dec 2018 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 111,400 |
| 24 Dec 2018 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 132,500 |
| 21 Dec 2018 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 166,700 |
| 20 Dec 2018 | MYR | 0.51 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 406,700 |
| 19 Dec 2018 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 120,700 |
| 18 Dec 2018 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 483,300 |
| 17 Dec 2018 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 209,500 |
