| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | MYR | 0.625 | 0.64 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 465,600 |
| 19 Jun 2018 | MYR | 0.635 | 0.64 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 247,300 |
| 18 Jun 2018 | MYR | 0.63 | 0.635 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 433,900 |
| 14 Jun 2018 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 103,800 |
| 13 Jun 2018 | MYR | 0.635 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 370,100 |
| 12 Jun 2018 | MYR | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | +0.015 (+2.40%) | 699,500 |
| 11 Jun 2018 | MYR | 0.645 | 0.645 | 0.625 | 0.625 | 0.625 | -0.02 (-3.10%) | 244,500 |
| 8 Jun 2018 | MYR | 0.65 | 0.65 | 0.63 | 0.645 | 0.645 | -0.005 (-0.77%) | 344,100 |
| 7 Jun 2018 | MYR | 0.635 | 0.655 | 0.635 | 0.65 | 0.65 | +0.025 (+4%) | 1,047,000 |
| 6 Jun 2018 | MYR | 0.63 | 0.64 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 687,100 |
| 5 Jun 2018 | MYR | 0.61 | 0.635 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 375,600 |
| 4 Jun 2018 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 379,000 |
| 1 Jun 2018 | MYR | 0.615 | 0.62 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 295,000 |
| 31 May 2018 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 0 |
| 30 May 2018 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 0.675 | 0.675 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 236,500 |
| 25 May 2018 | MYR | 0.65 | 0.675 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 355,900 |
| 24 May 2018 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 275,700 |
| 23 May 2018 | MYR | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 440,000 |
| 22 May 2018 | MYR | 0.675 | 0.675 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 461,900 |
| 21 May 2018 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 430,700 |
| 18 May 2018 | MYR | 0.71 | 0.71 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 279,700 |
| 17 May 2018 | MYR | 0.705 | 0.715 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 1,146,900 |
| 16 May 2018 | MYR | 0.715 | 0.715 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 1,031,500 |
| 15 May 2018 | MYR | 0.685 | 0.715 | 0.685 | 0.715 | 0.715 | +0.035 (+5.15%) | 1,356,100 |
| 14 May 2018 | MYR | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.035 (+5.43%) | 875,800 |
| 8 May 2018 | MYR | 0.635 | 0.65 | 0.635 | 0.645 | 0.645 | +0.015 (+2.38%) | 771,100 |
| 7 May 2018 | MYR | 0.61 | 0.635 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 978,300 |
| 4 May 2018 | MYR | 0.615 | 0.615 | 0.595 | 0.61 | 0.61 | 0.0 (0.0%) | 327,400 |
| 3 May 2018 | MYR | 0.59 | 0.615 | 0.59 | 0.61 | 0.61 | +0.025 (+4.27%) | 369,000 |
