| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2018 | MYR | 1.128 | 1.152 | 1.12 | 1.136 | 1.136 | +0.008 (+0.71%) | 638,250 |
| 3 Jul 2018 | MYR | 1.152 | 1.152 | 1.12 | 1.128 | 1.128 | -0.008 (-0.70%) | 647,375 |
| 2 Jul 2018 | MYR | 1.12 | 1.144 | 1.12 | 1.136 | 1.136 | +0.016 (+1.43%) | 2,469,250 |
| 29 Jun 2018 | MYR | 1.072 | 1.128 | 1.072 | 1.12 | 1.12 | +0.048 (+4.48%) | 20,872,125 |
| 28 Jun 2018 | MYR | 1.088 | 1.104 | 1.072 | 1.072 | 1.072 | -0.024 (-2.19%) | 1,961,375 |
| 27 Jun 2018 | MYR | 1.128 | 1.136 | 1.08 | 1.096 | 1.096 | -0.032 (-2.84%) | 1,526,750 |
| 26 Jun 2018 | MYR | 1.136 | 1.136 | 1.12 | 1.128 | 1.128 | -0.008 (-0.70%) | 1,836,000 |
| 25 Jun 2018 | MYR | 1.128 | 1.152 | 1.128 | 1.136 | 1.136 | 0.0 (0.0%) | 2,779,750 |
| 22 Jun 2018 | MYR | 1.128 | 1.144 | 1.12 | 1.136 | 1.136 | +0.008 (+0.71%) | 2,614,125 |
| 21 Jun 2018 | MYR | 1.144 | 1.144 | 1.128 | 1.128 | 1.128 | -0.016 (-1.40%) | 1,797,125 |
| 20 Jun 2018 | MYR | 1.136 | 1.16 | 1.136 | 1.144 | 1.144 | 0.0 (0.0%) | 1,264,250 |
| 19 Jun 2018 | MYR | 1.184 | 1.184 | 1.136 | 1.144 | 1.144 | -0.04 (-3.38%) | 3,331,125 |
| 18 Jun 2018 | MYR | 1.216 | 1.216 | 1.176 | 1.184 | 1.184 | -0.048 (-3.90%) | 3,116,500 |
| 14 Jun 2018 | MYR | 1.24 | 1.256 | 1.232 | 1.232 | 1.232 | -0.008 (-0.65%) | 498,625 |
| 13 Jun 2018 | MYR | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 660,375 |
| 12 Jun 2018 | MYR | 1.272 | 1.28 | 1.264 | 1.28 | 1.28 | +0.016 (+1.27%) | 1,142,625 |
| 11 Jun 2018 | MYR | 1.28 | 1.288 | 1.264 | 1.264 | 1.264 | -0.016 (-1.25%) | 3,603,875 |
| 8 Jun 2018 | MYR | 1.272 | 1.296 | 1.208 | 1.28 | 1.28 | 0.0 (0.0%) | 13,156,250 |
| 7 Jun 2018 | MYR | 1.208 | 1.296 | 1.208 | 1.28 | 1.28 | +0.064 (+5.26%) | 6,465,500 |
| 6 Jun 2018 | MYR | 1.2 | 1.232 | 1.184 | 1.216 | 1.216 | +0.016 (+1.33%) | 4,194,625 |
| 5 Jun 2018 | MYR | 1.216 | 1.224 | 1.184 | 1.2 | 1.2 | -0.016 (-1.32%) | 4,674,250 |
| 4 Jun 2018 | MYR | 1.2 | 1.216 | 1.176 | 1.216 | 1.216 | +0.024 (+2.01%) | 2,066,625 |
| 1 Jun 2018 | MYR | 1.2 | 1.232 | 1.176 | 1.192 | 1.192 | -0.072 (-5.70%) | 1,417,500 |
| 31 May 2018 | MYR | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | -0.04 (-3.07%) | 0 |
| 30 May 2018 | MYR | 1.304 | 1.304 | 1.304 | 1.304 | 1.304 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 1.296 | 1.304 | 1.256 | 1.304 | 1.304 | +0.016 (+1.24%) | 1,627,625 |
| 25 May 2018 | MYR | 1.232 | 1.304 | 1.232 | 1.288 | 1.288 | +0.056 (+4.55%) | 4,530,000 |
| 24 May 2018 | MYR | 1.224 | 1.248 | 1.208 | 1.232 | 1.232 | +0.008 (+0.65%) | 2,727,875 |
| 23 May 2018 | MYR | 1.224 | 1.24 | 1.216 | 1.224 | 1.224 | +0.008 (+0.66%) | 1,382,625 |
| 22 May 2018 | MYR | 1.216 | 1.232 | 1.208 | 1.216 | 1.216 | 0.0 (0.0%) | 1,164,375 |
