| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | MYR | 1.4467 | 1.46 | 1.4333 | 1.4333 | 1.4333 | -0.013 (-0.93%) | 466,200 |
| 18 Mar 2019 | MYR | 1.46 | 1.48 | 1.44 | 1.4467 | 1.4467 | -0.013 (-0.91%) | 551,550 |
| 15 Mar 2019 | MYR | 1.4667 | 1.4867 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 465,150 |
| 14 Mar 2019 | MYR | 1.4667 | 1.4867 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 547,800 |
| 13 Mar 2019 | MYR | 1.4933 | 1.4933 | 1.4733 | 1.48 | 1.48 | -0.013 (-0.89%) | 249,150 |
| 12 Mar 2019 | MYR | 1.4533 | 1.4933 | 1.4533 | 1.4933 | 1.4933 | +0.04 (+2.75%) | 381,000 |
| 11 Mar 2019 | MYR | 1.52 | 1.52 | 1.4333 | 1.4533 | 1.4533 | -0.067 (-4.39%) | 1,352,700 |
| 8 Mar 2019 | MYR | 1.5333 | 1.5333 | 1.5133 | 1.52 | 1.52 | -0.013 (-0.87%) | 415,500 |
| 7 Mar 2019 | MYR | 1.5533 | 1.56 | 1.52 | 1.5333 | 1.5333 | -0.007 (-0.44%) | 456,300 |
| 6 Mar 2019 | MYR | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 696,450 |
| 5 Mar 2019 | MYR | 1.5667 | 1.5667 | 1.5333 | 1.54 | 1.54 | -0.027 (-1.70%) | 1,041,900 |
| 4 Mar 2019 | MYR | 1.5733 | 1.5733 | 1.5467 | 1.5667 | 1.5667 | -0.007 (-0.42%) | 1,089,900 |
| 1 Mar 2019 | MYR | 1.5733 | 1.5733 | 1.56 | 1.5733 | 1.5733 | 0.0 (0.0%) | 322,050 |
| 28 Feb 2019 | MYR | 1.58 | 1.5867 | 1.5533 | 1.5733 | 1.5733 | 0.0 (0.0%) | 1,475,400 |
| 27 Feb 2019 | MYR | 1.66 | 1.6667 | 1.5667 | 1.5733 | 1.5733 | -0.087 (-5.22%) | 2,037,000 |
| 26 Feb 2019 | MYR | 1.6267 | 1.6733 | 1.5933 | 1.66 | 1.66 | -0.107 (-6.04%) | 3,220,800 |
| 25 Feb 2019 | MYR | 1.8133 | 1.82 | 1.7533 | 1.7667 | 1.7667 | -0.04 (-2.21%) | 1,288,200 |
| 22 Feb 2019 | MYR | 1.8 | 1.8133 | 1.7133 | 1.8067 | 1.8067 | +0.007 (+0.37%) | 1,315,050 |
| 21 Feb 2019 | MYR | 1.86 | 1.8667 | 1.7867 | 1.8 | 1.8 | -0.053 (-2.88%) | 1,972,500 |
| 20 Feb 2019 | MYR | 1.7867 | 1.86 | 1.7867 | 1.8533 | 1.8533 | +0.067 (+3.73%) | 5,045,250 |
| 19 Feb 2019 | MYR | 1.6467 | 1.7867 | 1.6467 | 1.7867 | 1.7867 | +0.147 (+8.95%) | 4,634,700 |
| 18 Feb 2019 | MYR | 1.6267 | 1.64 | 1.6133 | 1.64 | 1.64 | +0.013 (+0.82%) | 1,174,500 |
| 15 Feb 2019 | MYR | 1.6333 | 1.6333 | 1.6067 | 1.6267 | 1.6267 | -0.007 (-0.40%) | 695,400 |
| 14 Feb 2019 | MYR | 1.6333 | 1.64 | 1.62 | 1.6333 | 1.6333 | -0.007 (-0.41%) | 1,304,700 |
| 13 Feb 2019 | MYR | 1.6133 | 1.6467 | 1.6133 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,448,250 |
| 12 Feb 2019 | MYR | 1.5667 | 1.6 | 1.56 | 1.6 | 1.6 | +0.033 (+2.13%) | 475,500 |
| 11 Feb 2019 | MYR | 1.58 | 1.6 | 1.5667 | 1.5667 | 1.5667 | -0.013 (-0.84%) | 319,500 |
| 8 Feb 2019 | MYR | 1.5867 | 1.5933 | 1.5667 | 1.58 | 1.58 | -0.033 (-2.06%) | 211,500 |
| 7 Feb 2019 | MYR | 1.6067 | 1.62 | 1.58 | 1.6133 | 1.6133 | +0.007 (+0.41%) | 139,050 |
| 4 Feb 2019 | MYR | 1.6133 | 1.6267 | 1.6 | 1.6067 | 1.6067 | 0.0 (0.0%) | 449,700 |
