| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2019 | MYR | 1.6139 | 1.6238 | 1.5743 | 1.5743 | 1.5743 | -0.05 (-3.05%) | 5,327,548 |
| 13 Aug 2019 | MYR | 1.5842 | 1.6238 | 1.5545 | 1.6238 | 1.6238 | +0.04 (+2.50%) | 3,169,784 |
| 9 Aug 2019 | MYR | 1.604 | 1.6238 | 1.5842 | 1.5842 | 1.5842 | -0.02 (-1.23%) | 7,861,133 |
| 8 Aug 2019 | MYR | 1.604 | 1.6139 | 1.5941 | 1.604 | 1.604 | +0.01 (+0.62%) | 2,229,171 |
| 7 Aug 2019 | MYR | 1.604 | 1.604 | 1.5941 | 1.5941 | 1.5941 | -0.01 (-0.62%) | 1,406,021 |
| 6 Aug 2019 | MYR | 1.5644 | 1.604 | 1.5347 | 1.604 | 1.604 | +0.03 (+1.89%) | 5,102,116 |
| 5 Aug 2019 | MYR | 1.604 | 1.6139 | 1.5743 | 1.5743 | 1.5743 | -0.04 (-2.45%) | 4,284,218 |
| 2 Aug 2019 | MYR | 1.6337 | 1.6337 | 1.604 | 1.6139 | 1.6139 | -0.02 (-1.21%) | 3,402,084 |
| 1 Aug 2019 | MYR | 1.6436 | 1.6535 | 1.6238 | 1.6337 | 1.6337 | -0.01 (-0.60%) | 6,976,373 |
| 31 Jul 2019 | MYR | 1.6436 | 1.6535 | 1.6238 | 1.6436 | 1.6436 | 0.0 (0.0%) | 5,652,263 |
| 29 Jul 2019 | MYR | 1.6634 | 1.6634 | 1.6436 | 1.6436 | 1.6436 | -0.02 (-1.19%) | 3,648,625 |
| 26 Jul 2019 | MYR | 1.6436 | 1.6634 | 1.6436 | 1.6634 | 1.6634 | +0.02 (+1.20%) | 4,176,249 |
| 25 Jul 2019 | MYR | 1.6337 | 1.6436 | 1.6337 | 1.6436 | 1.6436 | +0.01 (+0.61%) | 3,821,436 |
| 24 Jul 2019 | MYR | 1.6337 | 1.6436 | 1.6238 | 1.6337 | 1.6337 | 0.0 (0.0%) | 6,311,288 |
| 23 Jul 2019 | MYR | 1.6436 | 1.6436 | 1.6238 | 1.6337 | 1.6337 | 0.0 (0.0%) | 4,227,961 |
| 22 Jul 2019 | MYR | 1.6535 | 1.6634 | 1.6337 | 1.6337 | 1.6337 | -0.02 (-1.20%) | 4,378,148 |
| 19 Jul 2019 | MYR | 1.6634 | 1.6634 | 1.6535 | 1.6535 | 1.6535 | -0.01 (-0.60%) | 1,698,214 |
| 18 Jul 2019 | MYR | 1.6535 | 1.6634 | 1.6436 | 1.6634 | 1.6634 | +0.01 (+0.60%) | 4,705,893 |
| 17 Jul 2019 | MYR | 1.6634 | 1.6634 | 1.6436 | 1.6535 | 1.6535 | -0.01 (-0.60%) | 4,003,842 |
| 16 Jul 2019 | MYR | 1.6634 | 1.6634 | 1.6436 | 1.6634 | 1.6634 | 0.0 (0.0%) | 3,688,722 |
| 15 Jul 2019 | MYR | 1.6535 | 1.6634 | 1.6535 | 1.6634 | 1.6634 | +0.01 (+0.60%) | 2,652,765 |
| 12 Jul 2019 | MYR | 1.6535 | 1.6634 | 1.6436 | 1.6535 | 1.6535 | 0.0 (0.0%) | 6,283,210 |
| 11 Jul 2019 | MYR | 1.6535 | 1.6634 | 1.6535 | 1.6535 | 1.6535 | -0.01 (-0.60%) | 3,478,440 |
| 10 Jul 2019 | MYR | 1.6634 | 1.6733 | 1.6535 | 1.6634 | 1.6634 | 0.0 (0.0%) | 5,112,923 |
| 9 Jul 2019 | MYR | 1.6634 | 1.6832 | 1.6535 | 1.6634 | 1.6634 | 0.0 (0.0%) | 5,861,030 |
| 8 Jul 2019 | MYR | 1.6733 | 1.6733 | 1.6535 | 1.6634 | 1.6634 | -0.01 (-0.59%) | 4,310,175 |
| 5 Jul 2019 | MYR | 1.6535 | 1.6733 | 1.6535 | 1.6733 | 1.6733 | +0.02 (+1.20%) | 4,846,990 |
| 4 Jul 2019 | MYR | 1.6535 | 1.6634 | 1.6535 | 1.6535 | 1.6535 | 0.0 (0.0%) | 2,779,924 |
| 3 Jul 2019 | MYR | 1.6535 | 1.6634 | 1.6436 | 1.6535 | 1.6535 | 0.0 (0.0%) | 3,374,006 |
| 2 Jul 2019 | MYR | 1.6634 | 1.6733 | 1.6436 | 1.6535 | 1.6535 | -0.01 (-0.60%) | 2,759,421 |
