| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | MYR | 1.528 | 1.552 | 1.48 | 1.488 | 1.488 | -0.032 (-2.11%) | 5,670,000 |
| 19 Feb 2018 | MYR | 1.512 | 1.536 | 1.48 | 1.52 | 1.52 | +0.024 (+1.60%) | 1,920,625 |
| 15 Feb 2018 | MYR | 1.488 | 1.52 | 1.44 | 1.496 | 1.496 | +0.016 (+1.08%) | 4,091,750 |
| 14 Feb 2018 | MYR | 1.424 | 1.536 | 1.424 | 1.48 | 1.48 | +0.064 (+4.52%) | 6,538,875 |
| 13 Feb 2018 | MYR | 1.352 | 1.432 | 1.344 | 1.416 | 1.416 | +0.088 (+6.63%) | 8,493,125 |
| 12 Feb 2018 | MYR | 1.416 | 1.432 | 1.328 | 1.328 | 1.328 | -0.072 (-5.14%) | 10,836,000 |
| 9 Feb 2018 | MYR | 1.424 | 1.456 | 1.368 | 1.4 | 1.4 | -0.08 (-5.41%) | 8,008,375 |
| 8 Feb 2018 | MYR | 1.528 | 1.528 | 1.464 | 1.48 | 1.48 | -0.04 (-2.63%) | 5,045,250 |
| 7 Feb 2018 | MYR | 1.496 | 1.536 | 1.496 | 1.52 | 1.52 | +0.024 (+1.60%) | 3,814,875 |
| 6 Feb 2018 | MYR | 1.456 | 1.504 | 1.376 | 1.496 | 1.496 | -0.024 (-1.58%) | 5,788,125 |
| 5 Feb 2018 | MYR | 1.52 | 1.544 | 1.496 | 1.52 | 1.52 | -0.04 (-2.56%) | 3,919,625 |
| 2 Feb 2018 | MYR | 1.56 | 1.568 | 1.544 | 1.56 | 1.56 | -0.008 (-0.51%) | 1,248,500 |
| 30 Jan 2018 | MYR | 1.544 | 1.576 | 1.528 | 1.568 | 1.568 | +0.024 (+1.55%) | 5,700,750 |
| 29 Jan 2018 | MYR | 1.528 | 1.552 | 1.504 | 1.544 | 1.544 | +0.016 (+1.05%) | 4,806,375 |
| 26 Jan 2018 | MYR | 1.544 | 1.576 | 1.512 | 1.528 | 1.528 | -0.016 (-1.04%) | 6,726,250 |
| 25 Jan 2018 | MYR | 1.56 | 1.568 | 1.536 | 1.544 | 1.544 | -0.016 (-1.03%) | 5,726,250 |
| 24 Jan 2018 | MYR | 1.576 | 1.6 | 1.552 | 1.56 | 1.56 | -0.008 (-0.51%) | 3,639,625 |
| 23 Jan 2018 | MYR | 1.576 | 1.608 | 1.552 | 1.568 | 1.568 | +0.008 (+0.51%) | 5,774,250 |
| 22 Jan 2018 | MYR | 1.6 | 1.6 | 1.544 | 1.56 | 1.56 | -0.032 (-2.01%) | 4,577,250 |
| 19 Jan 2018 | MYR | 1.624 | 1.64 | 1.568 | 1.592 | 1.592 | -0.016 (-1.00%) | 10,240,000 |
| 18 Jan 2018 | MYR | 1.616 | 1.648 | 1.584 | 1.608 | 1.608 | +0.008 (+0.50%) | 7,069,125 |
| 17 Jan 2018 | MYR | 1.632 | 1.704 | 1.584 | 1.6 | 1.6 | -0.032 (-1.96%) | 25,633,125 |
| 16 Jan 2018 | MYR | 1.544 | 1.64 | 1.432 | 1.632 | 1.632 | +0.08 (+5.15%) | 29,938,875 |
| 15 Jan 2018 | MYR | 1.64 | 1.664 | 1.52 | 1.552 | 1.552 | -0.072 (-4.43%) | 16,999,250 |
| 12 Jan 2018 | MYR | 1.688 | 1.728 | 1.6 | 1.624 | 1.624 | -0.048 (-2.87%) | 9,178,750 |
| 11 Jan 2018 | MYR | 1.784 | 1.792 | 1.664 | 1.672 | 1.672 | -0.096 (-5.43%) | 8,531,625 |
| 10 Jan 2018 | MYR | 1.84 | 1.84 | 1.76 | 1.768 | 1.768 | -0.072 (-3.91%) | 5,406,125 |
| 9 Jan 2018 | MYR | 1.88 | 1.88 | 1.816 | 1.84 | 1.84 | -0.04 (-2.13%) | 5,072,750 |
| 8 Jan 2018 | MYR | 1.824 | 1.88 | 1.816 | 1.88 | 1.88 | +0.056 (+3.07%) | 5,220,125 |
| 5 Jan 2018 | MYR | 1.728 | 1.824 | 1.728 | 1.824 | 1.824 | +0.096 (+5.56%) | 10,367,250 |
