| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | MYR | 1.38 | 1.4 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,733,000 |
| 1 Aug 2018 | MYR | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 1,566,500 |
| 31 Jul 2018 | MYR | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 6,257,800 |
| 30 Jul 2018 | MYR | 1.4 | 1.4 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,714,300 |
| 27 Jul 2018 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,444,700 |
| 26 Jul 2018 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,996,700 |
| 25 Jul 2018 | MYR | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,118,100 |
| 24 Jul 2018 | MYR | 1.44 | 1.47 | 1.39 | 1.39 | 1.39 | +0.03 (+2.21%) | 4,029,500 |
| 23 Jul 2018 | MYR | 1.29 | 1.38 | 1.28 | 1.36 | 1.36 | +0.08 (+6.25%) | 4,349,100 |
| 20 Jul 2018 | MYR | 1.28 | 1.3 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,195,100 |
| 19 Jul 2018 | MYR | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | +0.07 (+5.74%) | 6,283,800 |
| 18 Jul 2018 | MYR | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 3,630,900 |
| 17 Jul 2018 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,537,300 |
| 16 Jul 2018 | MYR | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,207,200 |
| 13 Jul 2018 | MYR | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 10,227,100 |
| 12 Jul 2018 | MYR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 4,628,900 |
| 11 Jul 2018 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,356,500 |
| 10 Jul 2018 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,877,700 |
| 9 Jul 2018 | MYR | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 2,909,100 |
| 6 Jul 2018 | MYR | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 3,907,400 |
| 5 Jul 2018 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,378,200 |
| 4 Jul 2018 | MYR | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,416,500 |
| 3 Jul 2018 | MYR | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,733,000 |
| 2 Jul 2018 | MYR | 1.2 | 1.25 | 1.19 | 1.25 | 1.25 | +0.05 (+4.17%) | 2,114,700 |
| 29 Jun 2018 | MYR | 1.19 | 1.25 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 16,083,300 |
| 28 Jun 2018 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,322,100 |
| 27 Jun 2018 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,639,000 |
| 26 Jun 2018 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 2,191,600 |
| 25 Jun 2018 | MYR | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 5,886,100 |
| 22 Jun 2018 | MYR | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 5,327,900 |
