| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | MYR | 1.152 | 1.152 | 1.088 | 1.096 | 1.096 | -0.064 (-5.52%) | 9,786,875 |
| 2 Apr 2018 | MYR | 1.272 | 1.272 | 1.16 | 1.16 | 1.16 | -0.104 (-8.23%) | 6,545,125 |
| 30 Mar 2018 | MYR | 1.272 | 1.288 | 1.264 | 1.264 | 1.264 | 0.0 (0.0%) | 2,578,750 |
| 29 Mar 2018 | MYR | 1.28 | 1.288 | 1.264 | 1.264 | 1.264 | -0.008 (-0.63%) | 2,867,375 |
| 28 Mar 2018 | MYR | 1.296 | 1.296 | 1.272 | 1.272 | 1.272 | -0.04 (-3.05%) | 3,408,375 |
| 27 Mar 2018 | MYR | 1.28 | 1.32 | 1.272 | 1.312 | 1.312 | +0.048 (+3.80%) | 2,681,625 |
| 26 Mar 2018 | MYR | 1.272 | 1.296 | 1.256 | 1.264 | 1.264 | -0.008 (-0.63%) | 3,398,125 |
| 23 Mar 2018 | MYR | 1.328 | 1.328 | 1.272 | 1.272 | 1.272 | -0.072 (-5.36%) | 7,333,500 |
| 22 Mar 2018 | MYR | 1.336 | 1.352 | 1.328 | 1.344 | 1.344 | +0.008 (+0.60%) | 3,974,625 |
| 21 Mar 2018 | MYR | 1.336 | 1.368 | 1.336 | 1.336 | 1.336 | 0.0 (0.0%) | 4,252,875 |
| 20 Mar 2018 | MYR | 1.368 | 1.368 | 1.32 | 1.336 | 1.336 | -0.048 (-3.47%) | 5,147,125 |
| 19 Mar 2018 | MYR | 1.36 | 1.4 | 1.336 | 1.384 | 1.384 | +0.024 (+1.76%) | 4,551,250 |
| 16 Mar 2018 | MYR | 1.376 | 1.376 | 1.352 | 1.36 | 1.36 | -0.016 (-1.16%) | 2,952,500 |
| 15 Mar 2018 | MYR | 1.32 | 1.4 | 1.32 | 1.376 | 1.376 | +0.04 (+2.99%) | 8,472,625 |
| 14 Mar 2018 | MYR | 1.32 | 1.352 | 1.312 | 1.336 | 1.336 | 0.0 (0.0%) | 4,740,000 |
| 13 Mar 2018 | MYR | 1.272 | 1.376 | 1.272 | 1.336 | 1.336 | +0.072 (+5.70%) | 8,273,125 |
| 12 Mar 2018 | MYR | 1.312 | 1.344 | 1.248 | 1.264 | 1.264 | -0.056 (-4.24%) | 5,078,375 |
| 9 Mar 2018 | MYR | 1.392 | 1.392 | 1.312 | 1.32 | 1.32 | -0.04 (-2.94%) | 5,818,625 |
| 8 Mar 2018 | MYR | 1.408 | 1.424 | 1.36 | 1.36 | 1.36 | -0.032 (-2.30%) | 1,798,750 |
| 7 Mar 2018 | MYR | 1.464 | 1.464 | 1.392 | 1.392 | 1.392 | -0.072 (-4.92%) | 14,285,000 |
| 6 Mar 2018 | MYR | 1.456 | 1.472 | 1.456 | 1.464 | 1.464 | +0.024 (+1.67%) | 7,602,375 |
| 5 Mar 2018 | MYR | 1.472 | 1.488 | 1.424 | 1.44 | 1.44 | -0.032 (-2.17%) | 10,076,375 |
| 2 Mar 2018 | MYR | 1.504 | 1.512 | 1.472 | 1.472 | 1.472 | -0.04 (-2.65%) | 3,382,875 |
| 1 Mar 2018 | MYR | 1.512 | 1.52 | 1.504 | 1.512 | 1.512 | -0.008 (-0.53%) | 3,271,375 |
| 28 Feb 2018 | MYR | 1.528 | 1.528 | 1.504 | 1.52 | 1.52 | -0.008 (-0.52%) | 2,771,125 |
| 27 Feb 2018 | MYR | 1.496 | 1.536 | 1.488 | 1.528 | 1.528 | +0.024 (+1.60%) | 2,364,000 |
| 26 Feb 2018 | MYR | 1.496 | 1.512 | 1.488 | 1.504 | 1.504 | +0.008 (+0.53%) | 1,198,875 |
| 23 Feb 2018 | MYR | 1.496 | 1.504 | 1.464 | 1.496 | 1.496 | -0.016 (-1.06%) | 6,399,625 |
| 22 Feb 2018 | MYR | 1.496 | 1.536 | 1.496 | 1.512 | 1.512 | 0.0 (0.0%) | 4,784,500 |
| 21 Feb 2018 | MYR | 1.48 | 1.552 | 1.48 | 1.512 | 1.512 | +0.024 (+1.61%) | 5,215,375 |
