| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2019 | MYR | 0.7667 | 0.781 | 0.7619 | 0.7762 | 0.7762 | +0.019 (+2.52%) | 3,119,550 |
| 14 May 2019 | MYR | 0.7571 | 0.7667 | 0.7381 | 0.7571 | 0.7571 | -0.01 (-1.25%) | 4,270,350 |
| 13 May 2019 | MYR | 0.781 | 0.781 | 0.7619 | 0.7667 | 0.7667 | -0.014 (-1.83%) | 4,844,070 |
| 10 May 2019 | MYR | 0.7667 | 0.7905 | 0.7667 | 0.781 | 0.781 | +0.01 (+1.24%) | 8,371,650 |
| 9 May 2019 | MYR | 0.7857 | 0.7857 | 0.7667 | 0.7714 | 0.7714 | -0.019 (-2.42%) | 8,203,230 |
| 8 May 2019 | MYR | 0.7667 | 0.7952 | 0.7476 | 0.7905 | 0.7905 | -0.019 (-2.35%) | 23,763,390 |
| 7 May 2019 | MYR | 0.8762 | 0.8857 | 0.7905 | 0.8095 | 0.8095 | -0.052 (-6.08%) | 33,197,220 |
| 6 May 2019 | MYR | 0.8952 | 0.8952 | 0.8524 | 0.8619 | 0.8619 | -0.038 (-4.23%) | 7,434,840 |
| 3 May 2019 | MYR | 0.8952 | 0.9238 | 0.8905 | 0.9 | 0.9 | +0.005 (+0.54%) | 5,126,100 |
| 2 May 2019 | MYR | 0.9048 | 0.9048 | 0.8714 | 0.8952 | 0.8952 | -0.019 (-2.09%) | 9,003,330 |
| 30 Apr 2019 | MYR | 0.9333 | 0.9381 | 0.9095 | 0.9143 | 0.9143 | -0.024 (-2.54%) | 6,263,460 |
| 29 Apr 2019 | MYR | 0.9667 | 0.9714 | 0.9333 | 0.9381 | 0.9381 | -0.024 (-2.47%) | 4,862,550 |
| 26 Apr 2019 | MYR | 0.9333 | 0.9905 | 0.9333 | 0.9619 | 0.9619 | +0.029 (+3.06%) | 10,036,320 |
| 25 Apr 2019 | MYR | 0.9381 | 0.9429 | 0.9286 | 0.9333 | 0.9333 | -0.005 (-0.51%) | 6,016,500 |
| 24 Apr 2019 | MYR | 0.9524 | 0.9619 | 0.9333 | 0.9381 | 0.9381 | -0.014 (-1.50%) | 7,016,730 |
| 23 Apr 2019 | MYR | 0.9714 | 0.9714 | 0.9476 | 0.9524 | 0.9524 | -0.019 (-1.96%) | 8,513,190 |
| 22 Apr 2019 | MYR | 0.9619 | 0.981 | 0.9429 | 0.9714 | 0.9714 | +0.019 (+1.99%) | 14,173,110 |
| 19 Apr 2019 | MYR | 0.8857 | 0.9571 | 0.8762 | 0.9524 | 0.9524 | +0.076 (+8.70%) | 23,366,910 |
| 18 Apr 2019 | MYR | 0.8619 | 0.8762 | 0.8524 | 0.8762 | 0.8762 | +0.019 (+2.23%) | 4,725,840 |
| 17 Apr 2019 | MYR | 0.8714 | 0.8857 | 0.8571 | 0.8571 | 0.8571 | -0.01 (-1.11%) | 5,655,930 |
| 16 Apr 2019 | MYR | 0.8524 | 0.8667 | 0.8429 | 0.8667 | 0.8667 | +0.019 (+2.25%) | 5,213,040 |
| 15 Apr 2019 | MYR | 0.8524 | 0.8857 | 0.8476 | 0.8476 | 0.8476 | 0.0 (0.0%) | 5,075,490 |
| 12 Apr 2019 | MYR | 0.8429 | 0.8524 | 0.8333 | 0.8476 | 0.8476 | +0.009 (+1.13%) | 2,273,460 |
| 11 Apr 2019 | MYR | 0.8571 | 0.8571 | 0.8381 | 0.8381 | 0.8381 | -0.019 (-2.22%) | 2,680,230 |
| 10 Apr 2019 | MYR | 0.8429 | 0.8762 | 0.8429 | 0.8571 | 0.8571 | +0.014 (+1.68%) | 7,484,190 |
| 9 Apr 2019 | MYR | 0.8571 | 0.8667 | 0.8333 | 0.8429 | 0.8429 | -0.014 (-1.66%) | 4,427,640 |
| 8 Apr 2019 | MYR | 0.8857 | 0.9 | 0.8476 | 0.8571 | 0.8571 | -0.024 (-2.71%) | 9,620,940 |
| 5 Apr 2019 | MYR | 0.8667 | 0.8905 | 0.8619 | 0.881 | 0.881 | +0.024 (+2.79%) | 14,507,220 |
| 4 Apr 2019 | MYR | 0.8048 | 0.8667 | 0.8048 | 0.8571 | 0.8571 | +0.052 (+6.50%) | 17,393,040 |
| 3 Apr 2019 | MYR | 0.8 | 0.8191 | 0.8 | 0.8048 | 0.8048 | +0.01 (+1.21%) | 3,166,590 |
