| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | MYR | 6.8 | 6.8 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,100 |
| 19 Oct 2018 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.02 (-0.29%) | 500 |
| 18 Oct 2018 | MYR | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | +0.09 (+1.34%) | 1,900 |
| 17 Oct 2018 | MYR | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | MYR | 6.73 | 6.89 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 1,500 |
| 15 Oct 2018 | MYR | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | +0.03 (+0.45%) | 500 |
| 12 Oct 2018 | MYR | 6.9 | 6.9 | 6.7 | 6.7 | 6.7 | -0.2 (-2.90%) | 3,000 |
| 11 Oct 2018 | MYR | 6.81 | 6.97 | 6.81 | 6.9 | 6.9 | -0.08 (-1.15%) | 1,900 |
| 10 Oct 2018 | MYR | 6.7 | 6.98 | 6.69 | 6.98 | 6.98 | -0.02 (-0.29%) | 8,900 |
| 9 Oct 2018 | MYR | 6.7 | 7 | 6.7 | 7 | 7 | +0.3 (+4.48%) | 24,500 |
| 8 Oct 2018 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | -0.01 (-0.15%) | 2,000 |
| 5 Oct 2018 | MYR | 6.71 | 6.72 | 6.71 | 6.71 | 6.71 | -0.01 (-0.15%) | 2,100 |
| 4 Oct 2018 | MYR | 6.66 | 6.79 | 6.61 | 6.72 | 6.72 | +0.02 (+0.30%) | 6,600 |
| 3 Oct 2018 | MYR | 6.8 | 6.8 | 6.7 | 6.7 | 6.7 | -0.15 (-2.19%) | 12,400 |
| 2 Oct 2018 | MYR | 6.8 | 6.85 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 7,100 |
| 1 Oct 2018 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
| 27 Sep 2018 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.1 (+1.49%) | 700 |
| 26 Sep 2018 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 2,800 |
| 25 Sep 2018 | MYR | 6.85 | 6.9 | 6.7 | 6.7 | 6.7 | -0.15 (-2.19%) | 6,900 |
| 24 Sep 2018 | MYR | 6.88 | 6.88 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 5,100 |
| 21 Sep 2018 | MYR | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | -0.08 (-1.15%) | 22,000 |
| 20 Sep 2018 | MYR | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |
| 19 Sep 2018 | MYR | 6.92 | 6.95 | 6.92 | 6.93 | 6.93 | 0.0 (0.0%) | 6,900 |
| 18 Sep 2018 | MYR | 6.95 | 7 | 6.93 | 6.93 | 6.93 | -0.02 (-0.29%) | 5,600 |
| 14 Sep 2018 | MYR | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.03 (-0.43%) | 4,700 |
| 13 Sep 2018 | MYR | 6.95 | 7 | 6.95 | 6.98 | 6.98 | +0.03 (+0.43%) | 16,000 |
| 12 Sep 2018 | MYR | 6.95 | 6.95 | 6.91 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,500 |
| 7 Sep 2018 | MYR | 6.95 | 7 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 5,000 |
| 6 Sep 2018 | MYR | 7.01 | 7.01 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 14,700 |
