| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2018 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 403,700 |
| 20 Dec 2018 | MYR | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 270,300 |
| 19 Dec 2018 | MYR | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 229,800 |
| 18 Dec 2018 | MYR | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 773,400 |
| 17 Dec 2018 | MYR | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 587,300 |
| 14 Dec 2018 | MYR | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 529,400 |
| 13 Dec 2018 | MYR | 1.55 | 1.6 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 151,800 |
| 12 Dec 2018 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 751,100 |
| 11 Dec 2018 | MYR | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 234,600 |
| 10 Dec 2018 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 631,800 |
| 7 Dec 2018 | MYR | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 1,102,500 |
| 6 Dec 2018 | MYR | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 538,400 |
| 5 Dec 2018 | MYR | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 779,200 |
| 4 Dec 2018 | MYR | 1.64 | 1.66 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,010,300 |
| 3 Dec 2018 | MYR | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | +0.04 (+2.52%) | 774,100 |
| 30 Nov 2018 | MYR | 1.65 | 1.7 | 1.52 | 1.59 | 1.59 | -0.01 (-0.63%) | 4,311,600 |
| 29 Nov 2018 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 758,200 |
| 28 Nov 2018 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 526,800 |
| 27 Nov 2018 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 312,400 |
| 26 Nov 2018 | MYR | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 279,700 |
| 23 Nov 2018 | MYR | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -0.03 (-1.80%) | 902,700 |
| 22 Nov 2018 | MYR | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 529,400 |
| 21 Nov 2018 | MYR | 1.6 | 1.67 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 1,188,000 |
| 19 Nov 2018 | MYR | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 925,400 |
| 16 Nov 2018 | MYR | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 285,200 |
| 15 Nov 2018 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 568,900 |
| 14 Nov 2018 | MYR | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 834,700 |
| 13 Nov 2018 | MYR | 1.52 | 1.61 | 1.52 | 1.6 | 1.6 | +0.09 (+5.96%) | 1,327,800 |
| 12 Nov 2018 | MYR | 1.43 | 1.55 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 793,700 |
| 9 Nov 2018 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 120,700 |
