| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | MYR | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | +0.01 (+0.17%) | 7,300 |
| 3 Jun 2019 | MYR | 5.84 | 5.9 | 5.84 | 5.9 | 5.9 | +0.07 (+1.20%) | 5,400 |
| 31 May 2019 | MYR | 5.96 | 5.96 | 5.83 | 5.83 | 5.83 | -0.03 (-0.51%) | 18,200 |
| 30 May 2019 | MYR | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | -0.05 (-0.85%) | 33,400 |
| 29 May 2019 | MYR | 5.94 | 5.94 | 5.9 | 5.91 | 5.91 | -0.03 (-0.51%) | 11,700 |
| 28 May 2019 | MYR | 6 | 6.01 | 5.94 | 5.94 | 5.94 | -0.06 (-1%) | 18,500 |
| 27 May 2019 | MYR | 6 | 6.02 | 6 | 6 | 6 | -0.05 (-0.83%) | 16,800 |
| 24 May 2019 | MYR | 6.01 | 6.05 | 5.98 | 6.05 | 6.05 | +0.04 (+0.67%) | 12,700 |
| 23 May 2019 | MYR | 5.98 | 6.02 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 4,000 |
| 21 May 2019 | MYR | 6 | 6.05 | 6 | 6 | 6 | -0.02 (-0.33%) | 3,600 |
| 17 May 2019 | MYR | 5.98 | 6.1 | 5.98 | 6.02 | 6.02 | -0.08 (-1.31%) | 3,100 |
| 16 May 2019 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.03 (+0.49%) | 500 |
| 15 May 2019 | MYR | 6.07 | 6.07 | 6 | 6.07 | 6.07 | +0.07 (+1.17%) | 1,700 |
| 14 May 2019 | MYR | 6 | 6 | 5.96 | 6 | 6 | 0.0 (0.0%) | 4,300 |
| 13 May 2019 | MYR | 6 | 6 | 5.96 | 6 | 6 | -0.1 (-1.64%) | 5,900 |
| 10 May 2019 | MYR | 6 | 6.1 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 7,200 |
| 9 May 2019 | MYR | 6.1 | 6.1 | 6 | 6 | 6 | +0.01 (+0.17%) | 4,100 |
| 8 May 2019 | MYR | 6 | 6.03 | 5.99 | 5.99 | 5.99 | -0.13 (-2.12%) | 11,400 |
| 7 May 2019 | MYR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.13 (+2.17%) | 500 |
| 6 May 2019 | MYR | 6.17 | 6.17 | 5.99 | 5.99 | 5.99 | -0.18 (-2.92%) | 27,300 |
| 3 May 2019 | MYR | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | +0.21 (+3.52%) | 2,000 |
| 2 May 2019 | MYR | 6 | 6 | 5.96 | 5.96 | 5.96 | +0.01 (+0.17%) | 4,000 |
| 30 Apr 2019 | MYR | 6.15 | 6.17 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 88,500 |
| 29 Apr 2019 | MYR | 6.05 | 6.05 | 6 | 6 | 6 | 0.0 (0.0%) | 3,000 |
| 26 Apr 2019 | MYR | 6 | 6.01 | 6 | 6 | 6 | -0.05 (-0.83%) | 20,500 |
| 25 Apr 2019 | MYR | 6.03 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 4,700 |
| 24 Apr 2019 | MYR | 6.05 | 6.1 | 6.05 | 6.05 | 6.05 | +0.02 (+0.33%) | 8,200 |
| 23 Apr 2019 | MYR | 6.06 | 6.06 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 4,500 |
| 22 Apr 2019 | MYR | 6.05 | 6.1 | 6.05 | 6.06 | 6.06 | -0.04 (-0.66%) | 4,400 |
| 19 Apr 2019 | MYR | 6 | 6.1 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 48,000 |
