| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2019 | MYR | 1.1667 | 1.1667 | 1.1333 | 1.14 | 1.14 | -0.013 (-1.15%) | 514,350 |
| 25 Jul 2019 | MYR | 1.1933 | 1.1933 | 1.1533 | 1.1533 | 1.1533 | -0.033 (-2.81%) | 708,300 |
| 24 Jul 2019 | MYR | 1.18 | 1.1867 | 1.16 | 1.1867 | 1.1867 | +0.02 (+1.71%) | 2,146,650 |
| 23 Jul 2019 | MYR | 1.1333 | 1.18 | 1.1333 | 1.1667 | 1.1667 | +0.033 (+2.95%) | 1,299,900 |
| 22 Jul 2019 | MYR | 1.14 | 1.14 | 1.1133 | 1.1333 | 1.1333 | 0.0 (0.0%) | 811,650 |
| 19 Jul 2019 | MYR | 1.1267 | 1.1533 | 1.1267 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 284,700 |
| 18 Jul 2019 | MYR | 1.14 | 1.1533 | 1.1267 | 1.1267 | 1.1267 | -0.013 (-1.17%) | 432,600 |
| 17 Jul 2019 | MYR | 1.1667 | 1.1667 | 1.14 | 1.14 | 1.14 | -0.027 (-2.29%) | 809,850 |
| 16 Jul 2019 | MYR | 1.18 | 1.1867 | 1.16 | 1.1667 | 1.1667 | -0.013 (-1.13%) | 490,050 |
| 15 Jul 2019 | MYR | 1.18 | 1.1933 | 1.1667 | 1.18 | 1.18 | -0.007 (-0.56%) | 476,850 |
| 12 Jul 2019 | MYR | 1.2067 | 1.2333 | 1.18 | 1.1867 | 1.1867 | -0.007 (-0.55%) | 1,693,050 |
| 11 Jul 2019 | MYR | 1.2 | 1.22 | 1.1933 | 1.1933 | 1.1933 | 0.0 (0.0%) | 1,218,300 |
| 10 Jul 2019 | MYR | 1.16 | 1.24 | 1.16 | 1.1933 | 1.1933 | +0.04 (+3.47%) | 4,620,600 |
| 9 Jul 2019 | MYR | 1.1267 | 1.16 | 1.12 | 1.1533 | 1.1533 | +0.02 (+1.76%) | 710,100 |
| 8 Jul 2019 | MYR | 1.14 | 1.14 | 1.1267 | 1.1333 | 1.1333 | -0.02 (-1.73%) | 147,900 |
| 5 Jul 2019 | MYR | 1.1533 | 1.1533 | 1.1467 | 1.1533 | 1.1533 | +0.007 (+0.58%) | 308,250 |
| 4 Jul 2019 | MYR | 1.1533 | 1.1533 | 1.1333 | 1.1467 | 1.1467 | 0.0 (0.0%) | 489,450 |
| 3 Jul 2019 | MYR | 1.14 | 1.1533 | 1.1333 | 1.1467 | 1.1467 | +0.007 (+0.59%) | 206,550 |
| 2 Jul 2019 | MYR | 1.1667 | 1.1667 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 316,500 |
| 1 Jul 2019 | MYR | 1.1667 | 1.1667 | 1.1533 | 1.16 | 1.16 | +0.047 (+4.19%) | 1,364,400 |
| 28 Jun 2019 | MYR | 1.1267 | 1.1267 | 1.1067 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 159,900 |
| 27 Jun 2019 | MYR | 1.1333 | 1.1333 | 1.12 | 1.1267 | 1.1267 | +0.02 (+1.81%) | 192,150 |
| 26 Jun 2019 | MYR | 1.1333 | 1.1333 | 1.1067 | 1.1067 | 1.1067 | -0.027 (-2.35%) | 356,550 |
| 25 Jun 2019 | MYR | 1.1333 | 1.1333 | 1.12 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 1,133,700 |
| 24 Jun 2019 | MYR | 1.1533 | 1.1533 | 1.1333 | 1.14 | 1.14 | -0.013 (-1.15%) | 301,800 |
| 21 Jun 2019 | MYR | 1.16 | 1.16 | 1.1333 | 1.1533 | 1.1533 | +0.007 (+0.58%) | 1,668,000 |
| 20 Jun 2019 | MYR | 1.0933 | 1.1467 | 1.0933 | 1.1467 | 1.1467 | +0.06 (+5.52%) | 1,285,200 |
| 19 Jun 2019 | MYR | 1.1067 | 1.12 | 1.08 | 1.0867 | 1.0867 | +0.007 (+0.62%) | 949,200 |
| 18 Jun 2019 | MYR | 1.12 | 1.1267 | 1.0733 | 1.08 | 1.08 | -0.04 (-3.57%) | 944,550 |
| 17 Jun 2019 | MYR | 1.14 | 1.14 | 1.1067 | 1.12 | 1.12 | -0.02 (-1.75%) | 630,000 |
