| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | MYR | 6.2 | 6.2 | 6.1 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,700 |
| 15 Jul 2019 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.03 (-0.48%) | 6,000 |
| 12 Jul 2019 | MYR | 6.23 | 6.23 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 11,000 |
| 11 Jul 2019 | MYR | 6.2 | 6.23 | 6.15 | 6.23 | 6.23 | +0.03 (+0.48%) | 5,000 |
| 10 Jul 2019 | MYR | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | +0.05 (+0.81%) | 5,100 |
| 9 Jul 2019 | MYR | 6.1 | 6.15 | 6.1 | 6.15 | 6.15 | +0.09 (+1.49%) | 11,500 |
| 8 Jul 2019 | MYR | 6.15 | 6.15 | 6.05 | 6.06 | 6.06 | -0.14 (-2.26%) | 10,300 |
| 5 Jul 2019 | MYR | 6.21 | 6.21 | 6.1 | 6.2 | 6.2 | -0.01 (-0.16%) | 11,000 |
| 4 Jul 2019 | MYR | 6.2 | 6.24 | 6.2 | 6.21 | 6.21 | +0.01 (+0.16%) | 10,700 |
| 3 Jul 2019 | MYR | 6.1 | 6.2 | 6.1 | 6.2 | 6.2 | +0.1 (+1.64%) | 3,800 |
| 2 Jul 2019 | MYR | 6.06 | 6.13 | 6.06 | 6.1 | 6.1 | 0.0 (0.0%) | 6,700 |
| 1 Jul 2019 | MYR | 6.05 | 6.1 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 6,100 |
| 28 Jun 2019 | MYR | 6.09 | 6.1 | 6.09 | 6.1 | 6.1 | 0.0 (0.0%) | 10,000 |
| 27 Jun 2019 | MYR | 6.03 | 6.1 | 6.03 | 6.1 | 6.1 | +0.05 (+0.83%) | 14,600 |
| 26 Jun 2019 | MYR | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 0.0 (0.0%) | 5,900 |
| 25 Jun 2019 | MYR | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | +0.03 (+0.50%) | 10,000 |
| 24 Jun 2019 | MYR | 6 | 6.03 | 6 | 6.02 | 6.02 | +0.01 (+0.17%) | 13,200 |
| 21 Jun 2019 | MYR | 6.01 | 6.03 | 6 | 6.01 | 6.01 | 0.0 (0.0%) | 13,800 |
| 20 Jun 2019 | MYR | 6 | 6.03 | 6 | 6.01 | 6.01 | -0.03 (-0.50%) | 3,200 |
| 19 Jun 2019 | MYR | 6.05 | 6.05 | 6 | 6.04 | 6.04 | -0.01 (-0.17%) | 4,700 |
| 18 Jun 2019 | MYR | 6 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 3,300 |
| 17 Jun 2019 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 3,000 |
| 14 Jun 2019 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 4,100 |
| 13 Jun 2019 | MYR | 6.05 | 6.05 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 8,400 |
| 12 Jun 2019 | MYR | 6.1 | 6.18 | 6.03 | 6.03 | 6.03 | +0.05 (+0.84%) | 6,100 |
| 11 Jun 2019 | MYR | 5.91 | 6.13 | 5.91 | 5.98 | 5.98 | +0.07 (+1.18%) | 8,800 |
| 10 Jun 2019 | MYR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | +0.01 (+0.17%) | 1,400 |
| 7 Jun 2019 | MYR | 5.91 | 5.91 | 5.9 | 5.9 | 5.9 | -0.01 (-0.17%) | 5,200 |
| 6 Jun 2019 | MYR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
| 5 Jun 2019 | MYR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
