| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2019 | MYR | 1.6267 | 1.6333 | 1.6 | 1.6067 | 1.6067 | -0.007 (-0.41%) | 617,400 |
| 30 Jan 2019 | MYR | 1.5933 | 1.6467 | 1.5867 | 1.6133 | 1.6133 | +0.027 (+1.68%) | 902,400 |
| 29 Jan 2019 | MYR | 1.5733 | 1.6 | 1.5667 | 1.5867 | 1.5867 | -0.013 (-0.83%) | 139,350 |
| 28 Jan 2019 | MYR | 1.6 | 1.6333 | 1.5933 | 1.6 | 1.6 | +0.007 (+0.42%) | 1,130,700 |
| 25 Jan 2019 | MYR | 1.5 | 1.6 | 1.5 | 1.5933 | 1.5933 | +0.093 (+6.22%) | 1,728,750 |
| 24 Jan 2019 | MYR | 1.48 | 1.5133 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 246,300 |
| 23 Jan 2019 | MYR | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 116,700 |
| 22 Jan 2019 | MYR | 1.5467 | 1.5667 | 1.52 | 1.52 | 1.52 | -0.007 (-0.44%) | 550,650 |
| 18 Jan 2019 | MYR | 1.4733 | 1.5333 | 1.4733 | 1.5267 | 1.5267 | +0.06 (+4.09%) | 963,750 |
| 17 Jan 2019 | MYR | 1.4467 | 1.4867 | 1.4467 | 1.4667 | 1.4667 | +0.02 (+1.38%) | 1,438,350 |
| 16 Jan 2019 | MYR | 1.48 | 1.5 | 1.4467 | 1.4467 | 1.4467 | 0.0 (0.0%) | 1,124,850 |
| 15 Jan 2019 | MYR | 1.4533 | 1.4667 | 1.4333 | 1.4467 | 1.4467 | 0.0 (0.0%) | 266,850 |
| 14 Jan 2019 | MYR | 1.5 | 1.5133 | 1.4333 | 1.4467 | 1.4467 | -0.053 (-3.55%) | 542,100 |
| 11 Jan 2019 | MYR | 1.52 | 1.5467 | 1.4933 | 1.5 | 1.5 | -0.033 (-2.17%) | 319,950 |
| 10 Jan 2019 | MYR | 1.5467 | 1.5533 | 1.52 | 1.5333 | 1.5333 | -0.007 (-0.44%) | 336,600 |
| 9 Jan 2019 | MYR | 1.48 | 1.5467 | 1.48 | 1.54 | 1.54 | +0.067 (+4.53%) | 727,800 |
| 8 Jan 2019 | MYR | 1.4933 | 1.5 | 1.4667 | 1.4733 | 1.4733 | +0.007 (+0.45%) | 440,400 |
| 7 Jan 2019 | MYR | 1.46 | 1.5 | 1.4533 | 1.4667 | 1.4667 | +0.033 (+2.33%) | 582,750 |
| 4 Jan 2019 | MYR | 1.4267 | 1.44 | 1.4067 | 1.4333 | 1.4333 | 0.0 (0.0%) | 455,100 |
| 3 Jan 2019 | MYR | 1.4667 | 1.48 | 1.4267 | 1.4333 | 1.4333 | -0.04 (-2.71%) | 619,800 |
| 2 Jan 2019 | MYR | 1.4933 | 1.5267 | 1.4667 | 1.4733 | 1.4733 | -0.02 (-1.34%) | 1,005,600 |
| 31 Dec 2018 | MYR | 1.44 | 1.5067 | 1.44 | 1.4933 | 1.4933 | +0.053 (+3.70%) | 1,377,000 |
| 28 Dec 2018 | MYR | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.027 (+1.89%) | 258,450 |
| 27 Dec 2018 | MYR | 1.4133 | 1.4333 | 1.3933 | 1.4133 | 1.4133 | +0.033 (+2.41%) | 1,170,450 |
| 26 Dec 2018 | MYR | 1.3867 | 1.3867 | 1.3333 | 1.38 | 1.38 | -0.013 (-0.95%) | 1,162,650 |
| 24 Dec 2018 | MYR | 1.4 | 1.4133 | 1.3933 | 1.3933 | 1.3933 | -0.027 (-1.88%) | 355,200 |
| 21 Dec 2018 | MYR | 1.4067 | 1.4267 | 1.4 | 1.42 | 1.42 | -0.013 (-0.93%) | 787,950 |
| 20 Dec 2018 | MYR | 1.4267 | 1.4467 | 1.4133 | 1.4333 | 1.4333 | +0.007 (+0.46%) | 579,750 |
| 19 Dec 2018 | MYR | 1.42 | 1.4467 | 1.42 | 1.4267 | 1.4267 | +0.007 (+0.47%) | 968,100 |
| 18 Dec 2018 | MYR | 1.4267 | 1.4267 | 1.38 | 1.42 | 1.42 | -0.013 (-0.93%) | 2,030,100 |
