| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2018 | MYR | 0.5893 | 0.5893 | 0.5536 | 0.5643 | 0.5643 | -0.039 (-6.51%) | 4,228,140 |
| 19 Apr 2018 | MYR | 0.5179 | 0.6143 | 0.5179 | 0.6036 | 0.6036 | +0.086 (+16.55%) | 9,301,040 |
| 18 Apr 2018 | MYR | 0.5214 | 0.5286 | 0.5143 | 0.5179 | 0.5179 | -0.004 (-0.67%) | 83,300 |
| 17 Apr 2018 | MYR | 0.5214 | 0.5321 | 0.5214 | 0.5214 | 0.5214 | +0.004 (+0.68%) | 869,820 |
| 16 Apr 2018 | MYR | 0.5214 | 0.5214 | 0.5179 | 0.5179 | 0.5179 | -0.007 (-1.35%) | 207,340 |
| 13 Apr 2018 | MYR | 0.5286 | 0.5286 | 0.525 | 0.525 | 0.525 | -0.004 (-0.68%) | 202,720 |
| 12 Apr 2018 | MYR | 0.5286 | 0.5286 | 0.5214 | 0.5286 | 0.5286 | -0.007 (-1.33%) | 644,700 |
| 11 Apr 2018 | MYR | 0.5464 | 0.5571 | 0.525 | 0.5357 | 0.5357 | +0.004 (+0.68%) | 1,072,820 |
| 10 Apr 2018 | MYR | 0.5107 | 0.5321 | 0.5071 | 0.5321 | 0.5321 | +0.029 (+5.66%) | 1,953,000 |
| 9 Apr 2018 | MYR | 0.5 | 0.5071 | 0.5 | 0.5036 | 0.5036 | 0.0 (0.0%) | 250,040 |
| 6 Apr 2018 | MYR | 0.5036 | 0.5036 | 0.5 | 0.5036 | 0.5036 | 0.0 (0.0%) | 184,940 |
| 5 Apr 2018 | MYR | 0.5036 | 0.5071 | 0.5 | 0.5036 | 0.5036 | -0.004 (-0.69%) | 51,800 |
| 4 Apr 2018 | MYR | 0.5 | 0.5107 | 0.5 | 0.5071 | 0.5071 | +0.007 (+1.42%) | 407,400 |
| 3 Apr 2018 | MYR | 0.5071 | 0.5071 | 0.5 | 0.5 | 0.5 | -0.011 (-2.10%) | 99,260 |
| 2 Apr 2018 | MYR | 0.5036 | 0.5107 | 0.5036 | 0.5107 | 0.5107 | +0.004 (+0.71%) | 217,560 |
| 30 Mar 2018 | MYR | 0.5143 | 0.5143 | 0.5071 | 0.5071 | 0.5071 | -0.004 (-0.70%) | 91,000 |
| 29 Mar 2018 | MYR | 0.5107 | 0.5107 | 0.5107 | 0.5107 | 0.5107 | 0.0 (0.0%) | 431,200 |
| 28 Mar 2018 | MYR | 0.5143 | 0.5143 | 0.5107 | 0.5107 | 0.5107 | -0.004 (-0.70%) | 121,800 |
| 27 Mar 2018 | MYR | 0.5179 | 0.5179 | 0.5 | 0.5143 | 0.5143 | 0.0 (0.0%) | 327,180 |
| 26 Mar 2018 | MYR | 0.5214 | 0.5214 | 0.5071 | 0.5143 | 0.5143 | -0.018 (-3.35%) | 82,460 |
| 23 Mar 2018 | MYR | 0.5357 | 0.5357 | 0.5286 | 0.5321 | 0.5321 | -0.011 (-1.99%) | 73,220 |
| 22 Mar 2018 | MYR | 0.5429 | 0.5429 | 0.5429 | 0.5429 | 0.5429 | -0.014 (-2.55%) | 9,800 |
| 21 Mar 2018 | MYR | 0.55 | 0.5571 | 0.55 | 0.5571 | 0.5571 | 0.0 (0.0%) | 54,880 |
| 20 Mar 2018 | MYR | 0.55 | 0.5571 | 0.55 | 0.5571 | 0.5571 | 0.0 (0.0%) | 75,180 |
| 19 Mar 2018 | MYR | 0.55 | 0.5571 | 0.55 | 0.5571 | 0.5571 | +0.004 (+0.63%) | 53,480 |
| 16 Mar 2018 | MYR | 0.5464 | 0.5536 | 0.5464 | 0.5536 | 0.5536 | 0.0 (0.0%) | 42,420 |
| 15 Mar 2018 | MYR | 0.5429 | 0.5536 | 0.5357 | 0.5536 | 0.5536 | -0.004 (-0.63%) | 120,820 |
| 14 Mar 2018 | MYR | 0.5571 | 0.5571 | 0.5286 | 0.5571 | 0.5571 | -0.018 (-3.11%) | 112,140 |
| 13 Mar 2018 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
| 12 Mar 2018 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
