| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | MYR | 2.1343 | 2.1343 | 1.9929 | 1.9971 | 1.9971 | -0.146 (-6.80%) | 6,020,935 |
| 21 Mar 2018 | MYR | 2.2629 | 2.2714 | 2.1214 | 2.1429 | 2.1429 | -0.133 (-5.84%) | 859,600 |
| 20 Mar 2018 | MYR | 2.31 | 2.31 | 2.2457 | 2.2757 | 2.2757 | -0.039 (-1.67%) | 594,300 |
| 19 Mar 2018 | MYR | 2.3057 | 2.3357 | 2.3057 | 2.3143 | 2.3143 | +0.013 (+0.56%) | 955,500 |
| 16 Mar 2018 | MYR | 2.2929 | 2.3143 | 2.2886 | 2.3014 | 2.3014 | +0.026 (+1.13%) | 304,500 |
| 15 Mar 2018 | MYR | 2.2929 | 2.2929 | 2.2629 | 2.2757 | 2.2757 | -0.039 (-1.67%) | 455,000 |
| 14 Mar 2018 | MYR | 2.3143 | 2.3271 | 2.3057 | 2.3143 | 2.3143 | 0.0 (0.0%) | 186,900 |
| 13 Mar 2018 | MYR | 2.3443 | 2.3443 | 2.3057 | 2.3143 | 2.3143 | -0.03 (-1.28%) | 2,015,300 |
| 12 Mar 2018 | MYR | 2.3743 | 2.3743 | 2.3357 | 2.3443 | 2.3443 | -0.026 (-1.08%) | 321,066 |
| 9 Mar 2018 | MYR | 2.4 | 2.4 | 2.3571 | 2.37 | 2.37 | -0.013 (-0.54%) | 2,124,967 |
| 8 Mar 2018 | MYR | 2.3271 | 2.3914 | 2.3271 | 2.3829 | 2.3829 | +0.047 (+2.02%) | 665,466 |
| 7 Mar 2018 | MYR | 2.4171 | 2.4171 | 2.2929 | 2.3357 | 2.3357 | -0.073 (-3.03%) | 1,341,667 |
| 6 Mar 2018 | MYR | 2.4 | 2.4429 | 2.4 | 2.4086 | 2.4086 | +0.039 (+1.63%) | 7,375,202 |
| 5 Mar 2018 | MYR | 2.4857 | 2.4857 | 2.3571 | 2.37 | 2.37 | -0.111 (-4.49%) | 4,531,334 |
| 2 Mar 2018 | MYR | 2.5286 | 2.5286 | 2.4557 | 2.4814 | 2.4814 | -0.047 (-1.87%) | 6,737,501 |
| 1 Mar 2018 | MYR | 2.6571 | 2.6914 | 2.4514 | 2.5286 | 2.5286 | -0.129 (-4.84%) | 9,031,635 |
| 28 Feb 2018 | MYR | 2.7343 | 2.7343 | 2.6529 | 2.6571 | 2.6571 | -0.009 (-0.32%) | 999,600 |
| 27 Feb 2018 | MYR | 2.7257 | 2.7257 | 2.6657 | 2.6657 | 2.6657 | -0.073 (-2.66%) | 186,666 |
| 26 Feb 2018 | MYR | 2.7 | 2.7429 | 2.6786 | 2.7386 | 2.7386 | +0.06 (+2.24%) | 521,033 |
| 23 Feb 2018 | MYR | 2.7214 | 2.7429 | 2.6657 | 2.6786 | 2.6786 | 0.0 (0.0%) | 105,233 |
| 22 Feb 2018 | MYR | 2.7 | 2.7 | 2.6571 | 2.6786 | 2.6786 | +0.021 (+0.81%) | 532,700 |
| 21 Feb 2018 | MYR | 2.6957 | 2.7343 | 2.6014 | 2.6571 | 2.6571 | -0.039 (-1.43%) | 355,133 |
| 20 Feb 2018 | MYR | 2.7 | 2.7214 | 2.6914 | 2.6957 | 2.6957 | +0.017 (+0.64%) | 600,833 |
| 19 Feb 2018 | MYR | 2.7 | 2.7 | 2.6486 | 2.6786 | 2.6786 | -0.034 (-1.26%) | 900,433 |
| 16 Feb 2018 | MYR | 2.7129 | 2.7129 | 2.7129 | 2.7129 | 2.7129 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | MYR | 2.7086 | 2.7171 | 2.6614 | 2.7129 | 2.7129 | +0.047 (+1.77%) | 19,133 |
| 14 Feb 2018 | MYR | 2.6829 | 2.7129 | 2.6143 | 2.6657 | 2.6657 | -0.013 (-0.48%) | 31,966 |
| 13 Feb 2018 | MYR | 2.6914 | 2.6957 | 2.67 | 2.6786 | 2.6786 | 0.0 (0.0%) | 538,066 |
| 12 Feb 2018 | MYR | 2.6657 | 2.6786 | 2.58 | 2.6786 | 2.6786 | +0.026 (+0.97%) | 81,900 |
| 9 Feb 2018 | MYR | 2.6057 | 2.6786 | 2.6057 | 2.6529 | 2.6529 | +0.004 (+0.16%) | 609,700 |
