| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2018 | MYR | 5.38 | 5.4 | 5.33 | 5.37 | 5.37 | +0.03 (+0.56%) | 8,168,500 |
| 9 Aug 2018 | MYR | 5.29 | 5.35 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 3,208,400 |
| 8 Aug 2018 | MYR | 5.34 | 5.38 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 6,598,000 |
| 7 Aug 2018 | MYR | 5.34 | 5.34 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 3,510,300 |
| 6 Aug 2018 | MYR | 5.3 | 5.33 | 5.26 | 5.31 | 5.31 | +0.05 (+0.95%) | 2,222,700 |
| 3 Aug 2018 | MYR | 5.19 | 5.33 | 5.17 | 5.26 | 5.26 | +0.08 (+1.54%) | 3,340,700 |
| 2 Aug 2018 | MYR | 5.25 | 5.3 | 5.14 | 5.18 | 5.18 | -0.14 (-2.63%) | 2,026,100 |
| 1 Aug 2018 | MYR | 5.25 | 5.34 | 5.24 | 5.32 | 5.32 | +0.07 (+1.33%) | 1,782,200 |
| 31 Jul 2018 | MYR | 5.23 | 5.32 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 5,000,200 |
| 30 Jul 2018 | MYR | 5.26 | 5.27 | 5.22 | 5.25 | 5.25 | +0.02 (+0.38%) | 1,528,700 |
| 27 Jul 2018 | MYR | 5.21 | 5.25 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,039,500 |
| 26 Jul 2018 | MYR | 5.26 | 5.32 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 1,934,700 |
| 25 Jul 2018 | MYR | 5.25 | 5.29 | 5.23 | 5.25 | 5.25 | -0.08 (-1.50%) | 723,800 |
| 24 Jul 2018 | MYR | 5.2 | 5.34 | 5.18 | 5.33 | 5.33 | +0.17 (+3.29%) | 999,200 |
| 23 Jul 2018 | MYR | 5.15 | 5.22 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 3,937,600 |
| 20 Jul 2018 | MYR | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 2,385,200 |
| 19 Jul 2018 | MYR | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | -0.06 (-1.14%) | 1,350,800 |
| 18 Jul 2018 | MYR | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | +0.02 (+0.38%) | 2,890,500 |
| 17 Jul 2018 | MYR | 5.33 | 5.33 | 5.19 | 5.23 | 5.23 | -0.09 (-1.69%) | 1,984,100 |
| 16 Jul 2018 | MYR | 5.29 | 5.32 | 5.27 | 5.32 | 5.32 | +0.03 (+0.57%) | 1,329,000 |
| 13 Jul 2018 | MYR | 5.37 | 5.37 | 5.26 | 5.29 | 5.29 | 0.0 (0.0%) | 1,625,900 |
| 12 Jul 2018 | MYR | 5.38 | 5.38 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 832,100 |
| 11 Jul 2018 | MYR | 5.26 | 5.38 | 5.24 | 5.38 | 5.38 | +0.03 (+0.56%) | 1,524,900 |
| 10 Jul 2018 | MYR | 5.3 | 5.35 | 5.26 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,847,900 |
| 9 Jul 2018 | MYR | 5.24 | 5.32 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 1,125,800 |
| 6 Jul 2018 | MYR | 5.27 | 5.35 | 5.2 | 5.26 | 5.26 | -0.09 (-1.68%) | 7,031,900 |
| 5 Jul 2018 | MYR | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 3,244,300 |
| 4 Jul 2018 | MYR | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | +0.01 (+0.19%) | 521,300 |
| 3 Jul 2018 | MYR | 5.33 | 5.35 | 5.32 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,266,100 |
| 2 Jul 2018 | MYR | 5.32 | 5.34 | 5.3 | 5.33 | 5.33 | 0.0 (0.0%) | 2,845,200 |
