| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2018 | MYR | 1.136 | 1.16 | 1.128 | 1.144 | 1.144 | +0.024 (+2.14%) | 5,542,625 |
| 1 Oct 2018 | MYR | 1.12 | 1.136 | 1.112 | 1.12 | 1.12 | +0.008 (+0.72%) | 1,375,375 |
| 28 Sep 2018 | MYR | 1.128 | 1.128 | 1.096 | 1.112 | 1.112 | -0.016 (-1.42%) | 2,444,875 |
| 27 Sep 2018 | MYR | 1.144 | 1.152 | 1.128 | 1.128 | 1.128 | -0.024 (-2.08%) | 1,760,625 |
| 26 Sep 2018 | MYR | 1.096 | 1.16 | 1.088 | 1.152 | 1.152 | +0.064 (+5.88%) | 7,803,000 |
| 25 Sep 2018 | MYR | 1.064 | 1.104 | 1.056 | 1.088 | 1.088 | +0.032 (+3.03%) | 4,605,500 |
| 24 Sep 2018 | MYR | 1.064 | 1.08 | 1.056 | 1.056 | 1.056 | -0.024 (-2.22%) | 1,167,625 |
| 21 Sep 2018 | MYR | 1.056 | 1.08 | 1.04 | 1.08 | 1.08 | +0.032 (+3.05%) | 2,204,250 |
| 20 Sep 2018 | MYR | 1.008 | 1.048 | 1.008 | 1.048 | 1.048 | +0.048 (+4.80%) | 2,657,750 |
| 19 Sep 2018 | MYR | 1.008 | 1.032 | 1 | 1 | 1 | +0.008 (+0.81%) | 2,664,375 |
| 18 Sep 2018 | MYR | 1.032 | 1.032 | 0.992 | 0.992 | 0.992 | -0.04 (-3.88%) | 3,237,750 |
| 14 Sep 2018 | MYR | 1.04 | 1.04 | 1.024 | 1.032 | 1.032 | -0.008 (-0.77%) | 2,184,500 |
| 13 Sep 2018 | MYR | 1.048 | 1.048 | 1.024 | 1.04 | 1.04 | -0.008 (-0.76%) | 1,923,500 |
| 12 Sep 2018 | MYR | 1.04 | 1.072 | 1.024 | 1.048 | 1.048 | 0.0 (0.0%) | 4,239,375 |
| 7 Sep 2018 | MYR | 1.048 | 1.048 | 1.032 | 1.048 | 1.048 | 0.0 (0.0%) | 1,794,500 |
| 6 Sep 2018 | MYR | 1.016 | 1.056 | 1.008 | 1.048 | 1.048 | +0.032 (+3.15%) | 5,593,625 |
| 5 Sep 2018 | MYR | 1.008 | 1.04 | 1 | 1.016 | 1.016 | +0.016 (+1.60%) | 6,557,750 |
| 4 Sep 2018 | MYR | 0.992 | 1.064 | 0.992 | 1 | 1 | 0.0 (0.0%) | 10,027,125 |
| 3 Sep 2018 | MYR | 0.976 | 1.016 | 0.968 | 1 | 1 | +0.008 (+0.81%) | 4,879,750 |
| 30 Aug 2018 | MYR | 0.96 | 0.992 | 0.96 | 0.992 | 0.992 | +0.032 (+3.33%) | 4,324,625 |
| 29 Aug 2018 | MYR | 0.992 | 0.992 | 0.952 | 0.96 | 0.96 | -0.024 (-2.44%) | 6,906,750 |
| 28 Aug 2018 | MYR | 0.968 | 1.016 | 0.952 | 0.984 | 0.984 | +0.024 (+2.50%) | 15,764,250 |
| 27 Aug 2018 | MYR | 0.992 | 1 | 0.936 | 0.96 | 0.96 | -0.032 (-3.23%) | 15,696,625 |
| 24 Aug 2018 | MYR | 0.992 | 1.016 | 0.992 | 0.992 | 0.992 | 0.0 (0.0%) | 8,426,250 |
| 23 Aug 2018 | MYR | 1.072 | 1.072 | 0.976 | 0.992 | 0.992 | -0.072 (-6.77%) | 18,841,750 |
| 21 Aug 2018 | MYR | 1.112 | 1.112 | 1.048 | 1.064 | 1.064 | -0.04 (-3.62%) | 6,053,250 |
| 20 Aug 2018 | MYR | 1.12 | 1.12 | 1.096 | 1.104 | 1.104 | -0.008 (-0.72%) | 2,058,250 |
| 17 Aug 2018 | MYR | 1.12 | 1.152 | 1.104 | 1.112 | 1.112 | +0.008 (+0.72%) | 3,928,375 |
| 16 Aug 2018 | MYR | 1.136 | 1.136 | 1.096 | 1.104 | 1.104 | -0.032 (-2.82%) | 3,828,000 |
| 15 Aug 2018 | MYR | 1.144 | 1.16 | 1.136 | 1.136 | 1.136 | -0.008 (-0.70%) | 988,250 |
