| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 635,700 |
| 31 Jan 2019 | MYR | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | +0.04 (+3.60%) | 3,409,100 |
| 30 Jan 2019 | MYR | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,227,100 |
| 29 Jan 2019 | MYR | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 3,738,400 |
| 28 Jan 2019 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,784,600 |
| 25 Jan 2019 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 4,816,300 |
| 24 Jan 2019 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,264,200 |
| 23 Jan 2019 | MYR | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,775,500 |
| 22 Jan 2019 | MYR | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 2,003,800 |
| 18 Jan 2019 | MYR | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,386,800 |
| 17 Jan 2019 | MYR | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 3,215,300 |
| 16 Jan 2019 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,627,000 |
| 15 Jan 2019 | MYR | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,161,500 |
| 14 Jan 2019 | MYR | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 818,900 |
| 11 Jan 2019 | MYR | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,235,100 |
| 10 Jan 2019 | MYR | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 3,131,300 |
| 9 Jan 2019 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,871,800 |
| 8 Jan 2019 | MYR | 0.99 | 1.07 | 0.97 | 1.03 | 1.03 | +0.05 (+5.10%) | 4,191,200 |
| 7 Jan 2019 | MYR | 0.955 | 0.98 | 0.955 | 0.98 | 0.98 | +0.025 (+2.62%) | 2,531,300 |
| 4 Jan 2019 | MYR | 0.955 | 0.965 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 2,142,000 |
| 3 Jan 2019 | MYR | 0.955 | 0.97 | 0.945 | 0.95 | 0.95 | -0.005 (-0.52%) | 2,040,800 |
| 2 Jan 2019 | MYR | 0.98 | 0.99 | 0.955 | 0.955 | 0.955 | -0.04 (-4.02%) | 4,016,300 |
| 31 Dec 2018 | MYR | 1.05 | 1.1 | 0.995 | 0.995 | 0.995 | -0.045 (-4.33%) | 7,633,100 |
| 28 Dec 2018 | MYR | 0.995 | 1.05 | 0.99 | 1.04 | 1.04 | +0.045 (+4.52%) | 4,383,300 |
| 27 Dec 2018 | MYR | 0.97 | 0.995 | 0.96 | 0.995 | 0.995 | +0.03 (+3.11%) | 2,075,600 |
| 26 Dec 2018 | MYR | 0.96 | 0.965 | 0.95 | 0.965 | 0.965 | +0.005 (+0.52%) | 859,900 |
| 24 Dec 2018 | MYR | 0.95 | 0.975 | 0.945 | 0.96 | 0.96 | +0.015 (+1.59%) | 614,400 |
| 21 Dec 2018 | MYR | 0.94 | 0.96 | 0.94 | 0.945 | 0.945 | -0.01 (-1.05%) | 6,072,500 |
| 20 Dec 2018 | MYR | 0.945 | 0.955 | 0.935 | 0.955 | 0.955 | +0.005 (+0.53%) | 2,327,900 |
| 19 Dec 2018 | MYR | 0.95 | 0.96 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 4,113,500 |
