| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | MYR | 1.1667 | 1.1667 | 1.1267 | 1.14 | 1.14 | -0.027 (-2.29%) | 1,228,800 |
| 13 Jun 2019 | MYR | 1.1667 | 1.1933 | 1.1667 | 1.1667 | 1.1667 | +0.007 (+0.58%) | 1,568,100 |
| 12 Jun 2019 | MYR | 1.12 | 1.1733 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 3,294,900 |
| 11 Jun 2019 | MYR | 1.1 | 1.1467 | 1.0933 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,236,100 |
| 10 Jun 2019 | MYR | 1.0867 | 1.1067 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,833,200 |
| 7 Jun 2019 | MYR | 1.0667 | 1.0867 | 1.0667 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,341,900 |
| 6 Jun 2019 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 5 Jun 2019 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 4 Jun 2019 | MYR | 1.08 | 1.0867 | 1.06 | 1.06 | 1.06 | -0.013 (-1.24%) | 793,500 |
| 3 Jun 2019 | MYR | 1.12 | 1.1267 | 1.0667 | 1.0733 | 1.0733 | -0.04 (-3.59%) | 2,604,300 |
| 31 May 2019 | MYR | 1.08 | 1.1267 | 1.0667 | 1.1133 | 1.1133 | +0.04 (+3.73%) | 2,959,800 |
| 30 May 2019 | MYR | 1.04 | 1.1 | 1.04 | 1.0733 | 1.0733 | +0.04 (+3.87%) | 4,098,750 |
| 29 May 2019 | MYR | 1.0333 | 1.0667 | 1.0267 | 1.0333 | 1.0333 | +0.013 (+1.30%) | 3,423,600 |
| 28 May 2019 | MYR | 1.0133 | 1.0467 | 1.0067 | 1.02 | 1.02 | +0.02 (+2%) | 5,393,250 |
| 27 May 2019 | MYR | 1 | 1.04 | 0.9867 | 1 | 1 | +0.027 (+2.74%) | 4,600,650 |
| 24 May 2019 | MYR | 1 | 1.04 | 0.9667 | 0.9733 | 0.9733 | -0.033 (-3.32%) | 5,591,850 |
| 23 May 2019 | MYR | 1.08 | 1.1067 | 1.0067 | 1.0067 | 1.0067 | -0.06 (-5.62%) | 3,074,700 |
| 21 May 2019 | MYR | 1.1333 | 1.1333 | 1.0533 | 1.0667 | 1.0667 | -0.073 (-6.43%) | 3,110,700 |
| 17 May 2019 | MYR | 1.2067 | 1.22 | 1.1333 | 1.14 | 1.14 | -0.06 (-5%) | 2,125,200 |
| 16 May 2019 | MYR | 1.2533 | 1.2667 | 1.2 | 1.2 | 1.2 | -0.053 (-4.25%) | 1,755,750 |
| 15 May 2019 | MYR | 1.26 | 1.2733 | 1.2333 | 1.2533 | 1.2533 | +0.02 (+1.62%) | 1,670,250 |
| 14 May 2019 | MYR | 1.2333 | 1.2533 | 1.2133 | 1.2333 | 1.2333 | -0.02 (-1.60%) | 2,049,150 |
| 13 May 2019 | MYR | 1.3467 | 1.3467 | 1.2333 | 1.2533 | 1.2533 | -0.1 (-7.39%) | 3,226,650 |
| 10 May 2019 | MYR | 1.3733 | 1.38 | 1.3467 | 1.3533 | 1.3533 | -0.02 (-1.46%) | 564,000 |
| 9 May 2019 | MYR | 1.4 | 1.4 | 1.3733 | 1.3733 | 1.3733 | -0.027 (-1.91%) | 847,650 |
| 8 May 2019 | MYR | 1.3867 | 1.4067 | 1.3867 | 1.4 | 1.4 | +0.007 (+0.48%) | 194,100 |
| 7 May 2019 | MYR | 1.3933 | 1.4133 | 1.3933 | 1.3933 | 1.3933 | +0.007 (+0.48%) | 593,700 |
| 6 May 2019 | MYR | 1.4667 | 1.4667 | 1.38 | 1.3867 | 1.3867 | -0.08 (-5.45%) | 912,150 |
| 3 May 2019 | MYR | 1.4467 | 1.4667 | 1.44 | 1.4667 | 1.4667 | 0.0 (0.0%) | 492,000 |
| 2 May 2019 | MYR | 1.4533 | 1.48 | 1.4533 | 1.4667 | 1.4667 | -0.013 (-0.90%) | 319,050 |
