| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | MYR | 6 | 6 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 20,400 |
| 17 Jan 2019 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.08 (+1.37%) | 2,800 |
| 16 Jan 2019 | MYR | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | +0.1 (+1.75%) | 1,600 |
| 15 Jan 2019 | MYR | 5.71 | 5.8 | 5.61 | 5.72 | 5.72 | +0.12 (+2.14%) | 48,900 |
| 14 Jan 2019 | MYR | 6.15 | 6.15 | 5.6 | 5.6 | 5.6 | -0.19 (-3.28%) | 139,300 |
| 11 Jan 2019 | MYR | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -0.01 (-0.17%) | 50,100 |
| 10 Jan 2019 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
| 9 Jan 2019 | MYR | 6 | 6.05 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 48,200 |
| 8 Jan 2019 | MYR | 5.86 | 5.9 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 2,100 |
| 7 Jan 2019 | MYR | 5.9 | 5.9 | 5.85 | 5.88 | 5.88 | +0.03 (+0.51%) | 8,300 |
| 4 Jan 2019 | MYR | 5.8 | 6 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 5,800 |
| 3 Jan 2019 | MYR | 6 | 6 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 43,100 |
| 2 Jan 2019 | MYR | 6.01 | 6.01 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 13,500 |
| 31 Dec 2018 | MYR | 6.18 | 6.18 | 6 | 6 | 6 | -0.1 (-1.64%) | 13,300 |
| 28 Dec 2018 | MYR | 6 | 6.2 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 3,000 |
| 27 Dec 2018 | MYR | 6.2 | 6.2 | 6 | 6 | 6 | -0.1 (-1.64%) | 24,000 |
| 26 Dec 2018 | MYR | 6.16 | 6.21 | 6.1 | 6.1 | 6.1 | -0.11 (-1.77%) | 25,100 |
| 24 Dec 2018 | MYR | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
| 21 Dec 2018 | MYR | 6.5 | 6.5 | 6.21 | 6.21 | 6.21 | -0.07 (-1.11%) | 700 |
| 20 Dec 2018 | MYR | 6.3 | 6.3 | 6.28 | 6.28 | 6.28 | -0.02 (-0.32%) | 10,000 |
| 19 Dec 2018 | MYR | 6.3 | 6.4 | 6.3 | 6.3 | 6.3 | -0.1 (-1.56%) | 7,700 |
| 18 Dec 2018 | MYR | 6.4 | 6.45 | 6.38 | 6.4 | 6.4 | -0.09 (-1.39%) | 15,900 |
| 17 Dec 2018 | MYR | 6.4 | 6.5 | 6.4 | 6.49 | 6.49 | +0.09 (+1.41%) | 2,500 |
| 14 Dec 2018 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 4,200 |
| 13 Dec 2018 | MYR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 3,000 |
| 12 Dec 2018 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.15 (-2.26%) | 2,700 |
| 11 Dec 2018 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
| 10 Dec 2018 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
| 7 Dec 2018 | MYR | 6.65 | 6.65 | 6.5 | 6.65 | 6.65 | 0.0 (0.0%) | 4,100 |
| 6 Dec 2018 | MYR | 6.6 | 6.65 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 1,200 |
