| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | MYR | 1.53 | 1.55 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 4,120,400 |
| 6 Feb 2018 | MYR | 1.45 | 1.55 | 1.4 | 1.52 | 1.52 | -0.01 (-0.65%) | 18,078,300 |
| 5 Feb 2018 | MYR | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 9,553,500 |
| 2 Feb 2018 | MYR | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 7,524,800 |
| 30 Jan 2018 | MYR | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 6,773,300 |
| 29 Jan 2018 | MYR | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 4,630,400 |
| 26 Jan 2018 | MYR | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 5,858,700 |
| 25 Jan 2018 | MYR | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,268,800 |
| 24 Jan 2018 | MYR | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 4,754,100 |
| 23 Jan 2018 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 4,630,900 |
| 22 Jan 2018 | MYR | 1.59 | 1.64 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 8,315,600 |
| 19 Jan 2018 | MYR | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 4,002,200 |
| 18 Jan 2018 | MYR | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | +0.04 (+2.58%) | 6,519,800 |
| 17 Jan 2018 | MYR | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 7,311,900 |
| 16 Jan 2018 | MYR | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 7,094,800 |
| 15 Jan 2018 | MYR | 1.59 | 1.6 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 4,909,400 |
| 12 Jan 2018 | MYR | 1.58 | 1.61 | 1.52 | 1.59 | 1.59 | +0.02 (+1.27%) | 18,170,700 |
| 11 Jan 2018 | MYR | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.06 (-3.68%) | 6,866,400 |
| 10 Jan 2018 | MYR | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 6,541,500 |
| 9 Jan 2018 | MYR | 1.7 | 1.72 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 11,888,200 |
| 8 Jan 2018 | MYR | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 25,016,700 |
| 5 Jan 2018 | MYR | 1.62 | 1.74 | 1.61 | 1.66 | 1.66 | +0.06 (+3.75%) | 22,717,600 |
| 4 Jan 2018 | MYR | 1.53 | 1.62 | 1.53 | 1.6 | 1.6 | +0.08 (+5.26%) | 10,082,500 |
| 3 Jan 2018 | MYR | 1.47 | 1.56 | 1.46 | 1.52 | 1.52 | +0.06 (+4.11%) | 6,163,600 |
| 2 Jan 2018 | MYR | 1.5 | 1.5 | 1.44 | 1.46 | 1.46 | -0.32 (-17.98%) | 6,056,000 |
| 29 Dec 2017 | MYR | 1.46 | 1.78 | 1.43 | 1.78 | 1.78 | +0.33 (+22.76%) | 13,596,200 |
| 28 Dec 2017 | MYR | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 2,841,100 |
| 27 Dec 2017 | MYR | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 8,553,800 |
| 26 Dec 2017 | MYR | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 4,880,000 |
| 25 Dec 2017 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
