| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | MYR | 1.4667 | 1.4867 | 1.4333 | 1.4333 | 1.4333 | -0.06 (-4.02%) | 1,078,200 |
| 14 Dec 2018 | MYR | 1.5067 | 1.5133 | 1.4733 | 1.4933 | 1.4933 | -0.013 (-0.89%) | 441,600 |
| 13 Dec 2018 | MYR | 1.5133 | 1.5333 | 1.5067 | 1.5067 | 1.5067 | 0.0 (0.0%) | 413,850 |
| 12 Dec 2018 | MYR | 1.5133 | 1.5133 | 1.5 | 1.5067 | 1.5067 | +0.013 (+0.90%) | 410,850 |
| 11 Dec 2018 | MYR | 1.5 | 1.5067 | 1.4733 | 1.4933 | 1.4933 | +0.02 (+1.36%) | 925,950 |
| 10 Dec 2018 | MYR | 1.52 | 1.52 | 1.46 | 1.4733 | 1.4733 | -0.053 (-3.50%) | 1,281,600 |
| 7 Dec 2018 | MYR | 1.54 | 1.5467 | 1.52 | 1.5267 | 1.5267 | -0.013 (-0.86%) | 343,800 |
| 6 Dec 2018 | MYR | 1.5133 | 1.54 | 1.5133 | 1.54 | 1.54 | +0.027 (+1.76%) | 611,550 |
| 5 Dec 2018 | MYR | 1.5067 | 1.5533 | 1.4933 | 1.5133 | 1.5133 | -0.033 (-2.16%) | 838,650 |
| 4 Dec 2018 | MYR | 1.6133 | 1.6133 | 1.54 | 1.5467 | 1.5467 | -0.073 (-4.52%) | 1,342,650 |
| 3 Dec 2018 | MYR | 1.52 | 1.66 | 1.52 | 1.62 | 1.62 | +0.12 (+8%) | 2,709,750 |
| 30 Nov 2018 | MYR | 1.5267 | 1.5267 | 1.48 | 1.5 | 1.5 | -0.007 (-0.44%) | 1,059,300 |
| 29 Nov 2018 | MYR | 1.5467 | 1.5533 | 1.5 | 1.5067 | 1.5067 | -0.027 (-1.73%) | 705,300 |
| 28 Nov 2018 | MYR | 1.5333 | 1.5533 | 1.52 | 1.5333 | 1.5333 | +0.007 (+0.43%) | 1,751,400 |
| 27 Nov 2018 | MYR | 1.5733 | 1.58 | 1.52 | 1.5267 | 1.5267 | -0.04 (-2.55%) | 1,384,650 |
| 26 Nov 2018 | MYR | 1.5333 | 1.5667 | 1.52 | 1.5667 | 1.5667 | +0.02 (+1.29%) | 2,232,450 |
| 23 Nov 2018 | MYR | 1.5933 | 1.5933 | 1.54 | 1.5467 | 1.5467 | -0.053 (-3.33%) | 1,586,400 |
| 22 Nov 2018 | MYR | 1.6133 | 1.6133 | 1.5867 | 1.6 | 1.6 | -0.013 (-0.82%) | 951,600 |
| 21 Nov 2018 | MYR | 1.6 | 1.6333 | 1.5733 | 1.6133 | 1.6133 | -0.02 (-1.22%) | 1,774,500 |
| 19 Nov 2018 | MYR | 1.66 | 1.6867 | 1.6133 | 1.6333 | 1.6333 | -0.027 (-1.61%) | 532,650 |
| 16 Nov 2018 | MYR | 1.7067 | 1.7333 | 1.6467 | 1.66 | 1.66 | -0.033 (-1.97%) | 2,940,750 |
| 15 Nov 2018 | MYR | 1.5667 | 1.7 | 1.5067 | 1.6933 | 1.6933 | +0.127 (+8.08%) | 4,814,100 |
| 14 Nov 2018 | MYR | 1.6 | 1.6 | 1.54 | 1.5667 | 1.5667 | -0.033 (-2.08%) | 2,002,200 |
| 13 Nov 2018 | MYR | 1.6133 | 1.64 | 1.58 | 1.6 | 1.6 | -0.053 (-3.22%) | 3,186,600 |
| 12 Nov 2018 | MYR | 1.68 | 1.6933 | 1.64 | 1.6533 | 1.6533 | -0.027 (-1.59%) | 721,950 |
| 9 Nov 2018 | MYR | 1.6867 | 1.7067 | 1.6533 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,038,600 |
| 8 Nov 2018 | MYR | 1.74 | 1.7667 | 1.7 | 1.7 | 1.7 | -0.007 (-0.39%) | 1,302,000 |
| 7 Nov 2018 | MYR | 1.7133 | 1.7667 | 1.6667 | 1.7067 | 1.7067 | +0.013 (+0.79%) | 2,349,150 |
| 5 Nov 2018 | MYR | 1.7333 | 1.74 | 1.6733 | 1.6933 | 1.6933 | -0.04 (-2.31%) | 1,014,300 |
| 2 Nov 2018 | MYR | 1.62 | 1.7333 | 1.6 | 1.7333 | 1.7333 | +0.133 (+8.33%) | 3,330,150 |
