| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | MYR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
| 7 Jun 2018 | MYR | 7.65 | 7.65 | 7.64 | 7.65 | 7.65 | 0.0 (0.0%) | 6,700 |
| 6 Jun 2018 | MYR | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.11 (-1.42%) | 6,500 |
| 5 Jun 2018 | MYR | 7.8 | 7.8 | 7.76 | 7.76 | 7.76 | +0.06 (+0.78%) | 2,000 |
| 4 Jun 2018 | MYR | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 6,800 |
| 1 Jun 2018 | MYR | 8 | 8 | 7.8 | 7.8 | 7.8 | +0.39 (+5.26%) | 2,700 |
| 31 May 2018 | MYR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.29 (-3.77%) | 0 |
| 30 May 2018 | MYR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 7.66 | 7.7 | 7.65 | 7.7 | 7.7 | +0.05 (+0.65%) | 5,700 |
| 25 May 2018 | MYR | 7.61 | 7.7 | 7.61 | 7.65 | 7.65 | -0.15 (-1.92%) | 5,500 |
| 24 May 2018 | MYR | 7.94 | 7.95 | 7.8 | 7.8 | 7.8 | -0.11 (-1.39%) | 6,300 |
| 23 May 2018 | MYR | 8.1 | 8.1 | 7.91 | 7.91 | 7.91 | -0.17 (-2.10%) | 11,600 |
| 22 May 2018 | MYR | 8.2 | 8.2 | 8.08 | 8.08 | 8.08 | -0.12 (-1.46%) | 10,000 |
| 21 May 2018 | MYR | 8.31 | 8.31 | 8.2 | 8.2 | 8.2 | -0.11 (-1.32%) | 7,000 |
| 18 May 2018 | MYR | 8.3 | 8.31 | 8.26 | 8.31 | 8.31 | +0.06 (+0.73%) | 16,400 |
| 17 May 2018 | MYR | 8.2 | 8.3 | 8.03 | 8.25 | 8.25 | -0.15 (-1.79%) | 113,900 |
| 16 May 2018 | MYR | 8.4 | 8.52 | 8.4 | 8.4 | 8.4 | +0.06 (+0.72%) | 382,400 |
| 15 May 2018 | MYR | 8 | 8.4 | 7.99 | 8.34 | 8.34 | +0.34 (+4.25%) | 139,400 |
| 14 May 2018 | MYR | 7.75 | 8 | 7.75 | 8 | 8 | +0.25 (+3.23%) | 14,600 |
| 8 May 2018 | MYR | 7.74 | 7.75 | 7.7 | 7.75 | 7.75 | +0.04 (+0.52%) | 7,400 |
| 7 May 2018 | MYR | 7.72 | 7.72 | 7.7 | 7.71 | 7.71 | +0.01 (+0.13%) | 23,800 |
| 4 May 2018 | MYR | 7.65 | 7.7 | 7.6 | 7.7 | 7.7 | +0.05 (+0.65%) | 12,300 |
| 3 May 2018 | MYR | 7.56 | 7.65 | 7.56 | 7.65 | 7.65 | +0.02 (+0.26%) | 3,300 |
| 2 May 2018 | MYR | 7.6 | 7.63 | 7.6 | 7.63 | 7.63 | +0.01 (+0.13%) | 13,500 |
| 30 Apr 2018 | MYR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.0 (0.0%) | 0 |
| 27 Apr 2018 | MYR | 7.6 | 7.65 | 7.57 | 7.62 | 7.62 | +0.02 (+0.26%) | 15,500 |
| 26 Apr 2018 | MYR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 3,200 |
| 25 Apr 2018 | MYR | 7.59 | 7.6 | 7.59 | 7.6 | 7.6 | 0.0 (0.0%) | 11,200 |
| 24 Apr 2018 | MYR | 7.6 | 7.6 | 7.59 | 7.6 | 7.6 | 0.0 (0.0%) | 11,700 |
| 23 Apr 2018 | MYR | 7.6 | 7.6 | 7.55 | 7.6 | 7.6 | 0.0 (0.0%) | 7,600 |
