| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | MYR | 0.7067 | 0.72 | 0.7 | 0.7133 | 0.7133 | +0.013 (+1.90%) | 555,900 |
| 6 Feb 2018 | MYR | 0.72 | 0.72 | 0.6733 | 0.7 | 0.7 | -0.033 (-4.54%) | 570,000 |
| 5 Feb 2018 | MYR | 0.74 | 0.7467 | 0.7333 | 0.7333 | 0.7333 | -0.013 (-1.79%) | 424,500 |
| 2 Feb 2018 | MYR | 0.7533 | 0.7533 | 0.7467 | 0.7467 | 0.7467 | -0.02 (-2.61%) | 475,950 |
| 30 Jan 2018 | MYR | 0.7667 | 0.7667 | 0.7533 | 0.7667 | 0.7667 | 0.0 (0.0%) | 99,000 |
| 29 Jan 2018 | MYR | 0.7733 | 0.78 | 0.7467 | 0.7667 | 0.7667 | 0.0 (0.0%) | 939,300 |
| 26 Jan 2018 | MYR | 0.7733 | 0.7733 | 0.76 | 0.7667 | 0.7667 | -0.013 (-1.71%) | 361,500 |
| 25 Jan 2018 | MYR | 0.7733 | 0.78 | 0.7733 | 0.78 | 0.78 | 0.0 (0.0%) | 220,650 |
| 24 Jan 2018 | MYR | 0.78 | 0.78 | 0.7733 | 0.78 | 0.78 | 0.0 (0.0%) | 180,000 |
| 23 Jan 2018 | MYR | 0.7933 | 0.7933 | 0.78 | 0.78 | 0.78 | -0.007 (-0.85%) | 191,550 |
| 22 Jan 2018 | MYR | 0.7933 | 0.7933 | 0.78 | 0.7867 | 0.7867 | +0.007 (+0.86%) | 337,500 |
| 19 Jan 2018 | MYR | 0.78 | 0.7867 | 0.78 | 0.78 | 0.78 | -0.013 (-1.68%) | 289,350 |
| 18 Jan 2018 | MYR | 0.7867 | 0.7933 | 0.78 | 0.7933 | 0.7933 | -0.007 (-0.84%) | 170,550 |
| 17 Jan 2018 | MYR | 0.7933 | 0.8 | 0.7867 | 0.8 | 0.8 | 0.0 (0.0%) | 77,250 |
| 16 Jan 2018 | MYR | 0.8067 | 0.8067 | 0.7867 | 0.8 | 0.8 | 0.0 (0.0%) | 382,800 |
| 15 Jan 2018 | MYR | 0.8 | 0.8067 | 0.7867 | 0.8 | 0.8 | +0.02 (+2.56%) | 823,200 |
| 12 Jan 2018 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 355,800 |
| 11 Jan 2018 | MYR | 0.7933 | 0.8 | 0.7933 | 0.8 | 0.8 | 0.0 (0.0%) | 117,000 |
| 10 Jan 2018 | MYR | 0.7933 | 0.8067 | 0.7867 | 0.8 | 0.8 | 0.0 (0.0%) | 420,750 |
| 9 Jan 2018 | MYR | 0.8133 | 0.8267 | 0.7933 | 0.8 | 0.8 | -0.02 (-2.44%) | 507,000 |
| 8 Jan 2018 | MYR | 0.8133 | 0.82 | 0.8133 | 0.82 | 0.82 | 0.0 (0.0%) | 215,400 |
| 5 Jan 2018 | MYR | 0.8067 | 0.82 | 0.8067 | 0.82 | 0.82 | +0.013 (+1.65%) | 202,500 |
| 4 Jan 2018 | MYR | 0.8067 | 0.8133 | 0.7933 | 0.8067 | 0.8067 | +0.013 (+1.69%) | 328,200 |
| 3 Jan 2018 | MYR | 0.7933 | 0.8 | 0.7933 | 0.7933 | 0.7933 | 0.0 (0.0%) | 105,000 |
| 2 Jan 2018 | MYR | 0.8 | 0.8 | 0.7867 | 0.7933 | 0.7933 | -0.013 (-1.66%) | 410,400 |
| 29 Dec 2017 | MYR | 0.8067 | 0.8067 | 0.7933 | 0.8067 | 0.8067 | 0.0 (0.0%) | 559,500 |
| 28 Dec 2017 | MYR | 0.7933 | 0.8067 | 0.7933 | 0.8067 | 0.8067 | +0.007 (+0.84%) | 46,800 |
| 27 Dec 2017 | MYR | 0.8067 | 0.8067 | 0.8 | 0.8 | 0.8 | -0.013 (-1.64%) | 193,350 |
| 26 Dec 2017 | MYR | 0.8133 | 0.8133 | 0.7933 | 0.8133 | 0.8133 | 0.0 (0.0%) | 160,500 |
| 25 Dec 2017 | MYR | 0.8133 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | 0.0 (0.0%) | 0 |
