| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2019 | MYR | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 428,800 |
| 19 Mar 2019 | MYR | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 418,500 |
| 18 Mar 2019 | MYR | 1.8 | 1.8 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 608,900 |
| 15 Mar 2019 | MYR | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 357,700 |
| 14 Mar 2019 | MYR | 1.86 | 1.86 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 489,000 |
| 13 Mar 2019 | MYR | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 963,300 |
| 12 Mar 2019 | MYR | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 627,800 |
| 11 Mar 2019 | MYR | 1.89 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 772,900 |
| 8 Mar 2019 | MYR | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 797,000 |
| 7 Mar 2019 | MYR | 1.95 | 1.97 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 1,034,900 |
| 6 Mar 2019 | MYR | 1.9 | 1.95 | 1.88 | 1.95 | 1.95 | +0.06 (+3.17%) | 2,250,500 |
| 5 Mar 2019 | MYR | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 508,000 |
| 4 Mar 2019 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 343,200 |
| 1 Mar 2019 | MYR | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 399,300 |
| 28 Feb 2019 | MYR | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,020,600 |
| 27 Feb 2019 | MYR | 1.92 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,687,700 |
| 26 Feb 2019 | MYR | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,466,200 |
| 25 Feb 2019 | MYR | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 944,000 |
| 22 Feb 2019 | MYR | 1.97 | 1.98 | 1.89 | 1.96 | 1.96 | -0.01 (-0.51%) | 3,459,300 |
| 21 Feb 2019 | MYR | 2.04 | 2.04 | 1.93 | 1.97 | 1.97 | -0.07 (-3.43%) | 2,656,400 |
| 20 Feb 2019 | MYR | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,913,200 |
| 19 Feb 2019 | MYR | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,269,000 |
| 18 Feb 2019 | MYR | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 1,422,700 |
| 15 Feb 2019 | MYR | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | +0.05 (+2.48%) | 1,176,200 |
| 14 Feb 2019 | MYR | 2.05 | 2.08 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 941,300 |
| 13 Feb 2019 | MYR | 2.06 | 2.09 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 893,000 |
| 12 Feb 2019 | MYR | 2.08 | 2.1 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 603,700 |
| 11 Feb 2019 | MYR | 2 | 2.1 | 1.99 | 2.08 | 2.08 | +0.08 (+4%) | 2,325,200 |
| 8 Feb 2019 | MYR | 1.94 | 2 | 1.94 | 2 | 2 | 0.0 (0.0%) | 696,000 |
| 7 Feb 2019 | MYR | 1.94 | 2.02 | 1.92 | 2 | 2 | +0.07 (+3.63%) | 917,000 |
