| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2019 | MYR | 1.08 | 1.088 | 1.064 | 1.072 | 1.072 | -0.008 (-0.74%) | 3,567,875 |
| 28 Mar 2019 | MYR | 1.064 | 1.08 | 1.056 | 1.08 | 1.08 | +0.016 (+1.50%) | 392,625 |
| 27 Mar 2019 | MYR | 1.072 | 1.08 | 1.056 | 1.064 | 1.064 | 0.0 (0.0%) | 2,907,375 |
| 26 Mar 2019 | MYR | 1.064 | 1.08 | 1.056 | 1.064 | 1.064 | 0.0 (0.0%) | 1,242,625 |
| 25 Mar 2019 | MYR | 1.064 | 1.072 | 1.048 | 1.064 | 1.064 | -0.008 (-0.75%) | 1,284,250 |
| 22 Mar 2019 | MYR | 1.072 | 1.08 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 821,875 |
| 21 Mar 2019 | MYR | 1.08 | 1.088 | 1.056 | 1.072 | 1.072 | -0.008 (-0.74%) | 423,875 |
| 20 Mar 2019 | MYR | 1.08 | 1.096 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 1,188,750 |
| 19 Mar 2019 | MYR | 1.088 | 1.088 | 1.08 | 1.08 | 1.08 | -0.008 (-0.74%) | 1,831,750 |
| 18 Mar 2019 | MYR | 1.064 | 1.096 | 1.064 | 1.088 | 1.088 | +0.032 (+3.03%) | 4,994,625 |
| 15 Mar 2019 | MYR | 1.04 | 1.064 | 1.032 | 1.056 | 1.056 | +0.016 (+1.54%) | 4,654,000 |
| 14 Mar 2019 | MYR | 1.032 | 1.048 | 1.032 | 1.04 | 1.04 | +0.008 (+0.78%) | 5,727,750 |
| 13 Mar 2019 | MYR | 1.032 | 1.04 | 1.024 | 1.032 | 1.032 | 0.0 (0.0%) | 1,568,625 |
| 12 Mar 2019 | MYR | 1.04 | 1.04 | 1.008 | 1.032 | 1.032 | -0.008 (-0.77%) | 3,655,625 |
| 11 Mar 2019 | MYR | 1.048 | 1.048 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 1,427,000 |
| 8 Mar 2019 | MYR | 1.04 | 1.048 | 1.032 | 1.04 | 1.04 | 0.0 (0.0%) | 1,752,500 |
| 7 Mar 2019 | MYR | 1.024 | 1.056 | 1.024 | 1.04 | 1.04 | +0.016 (+1.56%) | 13,380,625 |
| 6 Mar 2019 | MYR | 1.048 | 1.064 | 1.024 | 1.024 | 1.024 | -0.024 (-2.29%) | 4,735,500 |
| 5 Mar 2019 | MYR | 1.064 | 1.064 | 1.048 | 1.048 | 1.048 | -0.016 (-1.50%) | 2,730,500 |
| 4 Mar 2019 | MYR | 1.064 | 1.088 | 1.064 | 1.064 | 1.064 | 0.0 (0.0%) | 7,052,500 |
| 1 Mar 2019 | MYR | 1.064 | 1.072 | 1.048 | 1.064 | 1.064 | -0.008 (-0.75%) | 3,373,125 |
| 28 Feb 2019 | MYR | 1.048 | 1.072 | 1.032 | 1.072 | 1.072 | +0.024 (+2.29%) | 4,538,500 |
| 27 Feb 2019 | MYR | 1.016 | 1.072 | 1.008 | 1.048 | 1.048 | 0.0 (0.0%) | 7,250,500 |
| 26 Feb 2019 | MYR | 1.104 | 1.104 | 1.024 | 1.048 | 1.048 | -0.048 (-4.38%) | 9,250,750 |
| 25 Feb 2019 | MYR | 1.08 | 1.096 | 1.064 | 1.096 | 1.096 | +0.016 (+1.48%) | 2,477,875 |
| 22 Feb 2019 | MYR | 1.088 | 1.096 | 1.08 | 1.08 | 1.08 | -0.008 (-0.74%) | 1,909,000 |
| 21 Feb 2019 | MYR | 1.088 | 1.104 | 1.08 | 1.088 | 1.088 | 0.0 (0.0%) | 1,598,000 |
| 20 Feb 2019 | MYR | 1.088 | 1.096 | 1.072 | 1.088 | 1.088 | -0.008 (-0.73%) | 1,504,625 |
| 19 Feb 2019 | MYR | 1.064 | 1.104 | 1.048 | 1.096 | 1.096 | +0.032 (+3.01%) | 7,249,250 |
| 18 Feb 2019 | MYR | 1.056 | 1.08 | 1.048 | 1.064 | 1.064 | 0.0 (0.0%) | 1,918,500 |
