| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | MYR | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | +0.007 (+1.26%) | 100,380 |
| 19 Oct 2018 | MYR | 0.5679 | 0.5714 | 0.5643 | 0.5643 | 0.5643 | -0.007 (-1.24%) | 125,580 |
| 18 Oct 2018 | MYR | 0.5679 | 0.5714 | 0.5536 | 0.5714 | 0.5714 | +0.004 (+0.62%) | 40,040 |
| 17 Oct 2018 | MYR | 0.55 | 0.5679 | 0.55 | 0.5679 | 0.5679 | +0.018 (+3.25%) | 76,020 |
| 16 Oct 2018 | MYR | 0.5571 | 0.5571 | 0.55 | 0.55 | 0.55 | -0.007 (-1.27%) | 32,340 |
| 15 Oct 2018 | MYR | 0.5607 | 0.5607 | 0.5571 | 0.5571 | 0.5571 | +0.004 (+0.63%) | 84,000 |
| 12 Oct 2018 | MYR | 0.5714 | 0.5714 | 0.5536 | 0.5536 | 0.5536 | -0.004 (-0.63%) | 77,420 |
| 11 Oct 2018 | MYR | 0.55 | 0.5607 | 0.5393 | 0.5571 | 0.5571 | -0.021 (-3.72%) | 412,580 |
| 10 Oct 2018 | MYR | 0.6071 | 0.6071 | 0.5714 | 0.5786 | 0.5786 | -0.025 (-4.14%) | 663,740 |
| 9 Oct 2018 | MYR | 0.6 | 0.6143 | 0.5893 | 0.6036 | 0.6036 | +0.004 (+0.60%) | 158,900 |
| 8 Oct 2018 | MYR | 0.6214 | 0.6214 | 0.6 | 0.6 | 0.6 | -0.021 (-3.44%) | 671,020 |
| 5 Oct 2018 | MYR | 0.6357 | 0.6464 | 0.6143 | 0.6214 | 0.6214 | -0.014 (-2.25%) | 1,349,320 |
| 4 Oct 2018 | MYR | 0.5964 | 0.6536 | 0.5929 | 0.6357 | 0.6357 | +0.054 (+9.21%) | 4,533,480 |
| 3 Oct 2018 | MYR | 0.5786 | 0.5893 | 0.5786 | 0.5821 | 0.5821 | -0.004 (-0.61%) | 266,980 |
| 2 Oct 2018 | MYR | 0.5893 | 0.5929 | 0.5857 | 0.5857 | 0.5857 | -0.011 (-1.79%) | 162,680 |
| 1 Oct 2018 | MYR | 0.6 | 0.6 | 0.5893 | 0.5964 | 0.5964 | +0.004 (+0.59%) | 374,780 |
| 28 Sep 2018 | MYR | 0.6036 | 0.6036 | 0.5893 | 0.5929 | 0.5929 | 0.0 (0.0%) | 651,420 |
| 27 Sep 2018 | MYR | 0.5714 | 0.6071 | 0.5714 | 0.5929 | 0.5929 | +0.057 (+10.68%) | 1,702,260 |
| 26 Sep 2018 | MYR | 0.5357 | 0.5357 | 0.5357 | 0.5357 | 0.5357 | 0.0 (0.0%) | 0 |
| 25 Sep 2018 | MYR | 0.5214 | 0.5357 | 0.5143 | 0.5357 | 0.5357 | +0.007 (+1.34%) | 273,700 |
| 24 Sep 2018 | MYR | 0.5071 | 0.5286 | 0.5071 | 0.5286 | 0.5286 | +0.025 (+4.96%) | 108,360 |
| 21 Sep 2018 | MYR | 0.5036 | 0.5036 | 0.5036 | 0.5036 | 0.5036 | -0.007 (-1.39%) | 30,100 |
| 20 Sep 2018 | MYR | 0.5107 | 0.5107 | 0.5 | 0.5107 | 0.5107 | -0.004 (-0.70%) | 109,060 |
| 19 Sep 2018 | MYR | 0.5107 | 0.5143 | 0.5107 | 0.5143 | 0.5143 | -0.011 (-2.04%) | 53,200 |
| 18 Sep 2018 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
| 14 Sep 2018 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.021 (+4.25%) | 2,800 |
| 13 Sep 2018 | MYR | 0.5 | 0.5036 | 0.4929 | 0.5036 | 0.5036 | +0.011 (+2.17%) | 150,080 |
| 12 Sep 2018 | MYR | 0.5 | 0.5 | 0.4929 | 0.4929 | 0.4929 | -0.007 (-1.42%) | 98,840 |
| 7 Sep 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 9,380 |
| 6 Sep 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.004 (-0.71%) | 200,340 |
