| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | MYR | 1.8171 | 1.8557 | 1.8043 | 1.8514 | 1.8514 | +0.021 (+1.17%) | 1,993,133 |
| 3 May 2018 | MYR | 1.8086 | 1.83 | 1.7871 | 1.83 | 1.83 | +0.009 (+0.47%) | 4,455,734 |
| 2 May 2018 | MYR | 1.8429 | 1.8429 | 1.8 | 1.8214 | 1.8214 | -0.026 (-1.39%) | 2,517,667 |
| 30 Apr 2018 | MYR | 1.8343 | 1.8557 | 1.7743 | 1.8471 | 1.8471 | +0.03 (+1.65%) | 4,031,767 |
| 27 Apr 2018 | MYR | 1.7057 | 1.8343 | 1.7057 | 1.8171 | 1.8171 | +0.133 (+7.88%) | 2,932,534 |
| 26 Apr 2018 | MYR | 1.7143 | 1.7529 | 1.6843 | 1.6843 | 1.6843 | -0.017 (-1.01%) | 2,696,167 |
| 25 Apr 2018 | MYR | 1.6929 | 1.74 | 1.68 | 1.7014 | 1.7014 | +0.009 (+0.50%) | 2,744,934 |
| 24 Apr 2018 | MYR | 1.6929 | 1.74 | 1.6843 | 1.6929 | 1.6929 | -0.021 (-1.25%) | 4,192,301 |
| 23 Apr 2018 | MYR | 1.7529 | 1.7529 | 1.6929 | 1.7143 | 1.7143 | -0.03 (-1.72%) | 5,173,934 |
| 20 Apr 2018 | MYR | 1.8771 | 1.8814 | 1.6929 | 1.7443 | 1.7443 | -0.133 (-7.07%) | 8,818,135 |
| 19 Apr 2018 | MYR | 1.8429 | 1.9157 | 1.8386 | 1.8771 | 1.8771 | +0.038 (+2.09%) | 1,266,300 |
| 18 Apr 2018 | MYR | 1.89 | 1.9114 | 1.8171 | 1.8386 | 1.8386 | -0.017 (-0.92%) | 3,158,634 |
| 17 Apr 2018 | MYR | 1.9671 | 1.9714 | 1.8557 | 1.8557 | 1.8557 | -0.103 (-5.25%) | 3,628,801 |
| 16 Apr 2018 | MYR | 1.9629 | 2.0057 | 1.9586 | 1.9586 | 1.9586 | 0.0 (0.0%) | 1,614,433 |
| 13 Apr 2018 | MYR | 1.9671 | 2.01 | 1.95 | 1.9586 | 1.9586 | +0.017 (+0.89%) | 1,557,500 |
| 12 Apr 2018 | MYR | 2.0914 | 2.1043 | 1.8943 | 1.9414 | 1.9414 | -0.107 (-5.23%) | 3,428,134 |
| 11 Apr 2018 | MYR | 1.9629 | 2.13 | 1.9543 | 2.0486 | 2.0486 | +0.133 (+6.94%) | 10,320,102 |
| 10 Apr 2018 | MYR | 1.8686 | 1.9329 | 1.8471 | 1.9157 | 1.9157 | +0.09 (+4.93%) | 5,302,968 |
| 9 Apr 2018 | MYR | 1.6714 | 1.8343 | 1.6714 | 1.8257 | 1.8257 | +0.159 (+9.51%) | 2,620,334 |
| 6 Apr 2018 | MYR | 1.6629 | 1.6843 | 1.6286 | 1.6671 | 1.6671 | -0.021 (-1.27%) | 6,387,268 |
| 5 Apr 2018 | MYR | 1.6243 | 1.6971 | 1.5857 | 1.6886 | 1.6886 | +0.146 (+9.44%) | 3,206,934 |
| 4 Apr 2018 | MYR | 1.7529 | 1.7529 | 1.5 | 1.5429 | 1.5429 | -0.18 (-10.45%) | 8,903,302 |
| 3 Apr 2018 | MYR | 1.7143 | 1.74 | 1.6757 | 1.7229 | 1.7229 | 0.0 (0.0%) | 4,054,167 |
| 2 Apr 2018 | MYR | 1.7571 | 1.7571 | 1.68 | 1.7229 | 1.7229 | -0.017 (-0.98%) | 3,435,834 |
| 30 Mar 2018 | MYR | 1.8 | 1.83 | 1.7314 | 1.74 | 1.74 | -0.06 (-3.33%) | 2,184,000 |
| 29 Mar 2018 | MYR | 1.86 | 1.86 | 1.7229 | 1.8 | 1.8 | -0.06 (-3.23%) | 4,403,234 |
| 28 Mar 2018 | MYR | 1.8729 | 1.8771 | 1.8429 | 1.86 | 1.86 | -0.034 (-1.81%) | 2,515,100 |
| 27 Mar 2018 | MYR | 1.9714 | 2.0357 | 1.8729 | 1.8943 | 1.8943 | -0.043 (-2.21%) | 5,096,234 |
| 26 Mar 2018 | MYR | 1.8986 | 1.9543 | 1.8386 | 1.9371 | 1.9371 | +0.038 (+2.03%) | 6,698,301 |
| 23 Mar 2018 | MYR | 1.9714 | 1.9843 | 1.8557 | 1.8986 | 1.8986 | -0.099 (-4.93%) | 2,950,267 |
