| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2019 | MYR | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 552,400 |
| 19 Mar 2019 | MYR | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 125,600 |
| 18 Mar 2019 | MYR | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 194,400 |
| 15 Mar 2019 | MYR | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 218,600 |
| 14 Mar 2019 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 119,300 |
| 13 Mar 2019 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 417,700 |
| 12 Mar 2019 | MYR | 1.61 | 1.64 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 457,800 |
| 11 Mar 2019 | MYR | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 596,300 |
| 8 Mar 2019 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 376,600 |
| 7 Mar 2019 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 209,200 |
| 6 Mar 2019 | MYR | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 535,700 |
| 5 Mar 2019 | MYR | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 564,100 |
| 4 Mar 2019 | MYR | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 414,900 |
| 1 Mar 2019 | MYR | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 207,400 |
| 28 Feb 2019 | MYR | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,373,600 |
| 27 Feb 2019 | MYR | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 256,800 |
| 26 Feb 2019 | MYR | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 422,400 |
| 25 Feb 2019 | MYR | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 310,600 |
| 22 Feb 2019 | MYR | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 431,800 |
| 21 Feb 2019 | MYR | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 792,800 |
| 20 Feb 2019 | MYR | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,148,300 |
| 19 Feb 2019 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 572,800 |
| 18 Feb 2019 | MYR | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 1,121,300 |
| 15 Feb 2019 | MYR | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 466,300 |
| 14 Feb 2019 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 588,700 |
| 13 Feb 2019 | MYR | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 488,300 |
| 12 Feb 2019 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 167,000 |
| 11 Feb 2019 | MYR | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 269,800 |
| 8 Feb 2019 | MYR | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 111,300 |
| 7 Feb 2019 | MYR | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 177,000 |
