| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | MYR | 0.9857 | 0.9857 | 0.9238 | 0.9238 | 0.9238 | -0.057 (-5.83%) | 2,821,560 |
| 31 Dec 2018 | MYR | 0.9905 | 1.0048 | 0.9762 | 0.981 | 0.981 | -0.005 (-0.48%) | 5,379,360 |
| 28 Dec 2018 | MYR | 0.9667 | 0.9952 | 0.9667 | 0.9857 | 0.9857 | +0.019 (+1.97%) | 3,926,160 |
| 27 Dec 2018 | MYR | 1.0095 | 1.0143 | 0.9619 | 0.9667 | 0.9667 | +0.014 (+1.50%) | 2,473,380 |
| 26 Dec 2018 | MYR | 0.9714 | 0.9857 | 0.9429 | 0.9524 | 0.9524 | -0.038 (-3.85%) | 2,804,760 |
| 24 Dec 2018 | MYR | 1.0048 | 1.0191 | 0.9857 | 0.9905 | 0.9905 | -0.019 (-1.88%) | 1,941,660 |
| 21 Dec 2018 | MYR | 1 | 1.0238 | 0.9905 | 1.0095 | 1.0095 | 0.0 (0.0%) | 1,612,800 |
| 20 Dec 2018 | MYR | 1.0095 | 1.0381 | 0.981 | 1.0095 | 1.0095 | -0.019 (-1.86%) | 2,094,120 |
| 19 Dec 2018 | MYR | 1 | 1.0476 | 1 | 1.0286 | 1.0286 | +0.048 (+4.85%) | 5,020,890 |
| 18 Dec 2018 | MYR | 0.9191 | 0.9905 | 0.881 | 0.981 | 0.981 | +0.043 (+4.57%) | 7,145,670 |
| 17 Dec 2018 | MYR | 1.0238 | 1.0429 | 0.9333 | 0.9381 | 0.9381 | -0.11 (-10.45%) | 3,856,440 |
| 14 Dec 2018 | MYR | 1.0952 | 1.1048 | 1.0238 | 1.0476 | 1.0476 | -0.067 (-5.99%) | 6,094,200 |
| 13 Dec 2018 | MYR | 1.1571 | 1.1619 | 1.0952 | 1.1143 | 1.1143 | -0.024 (-2.09%) | 1,841,910 |
| 12 Dec 2018 | MYR | 1.1048 | 1.1571 | 1.0952 | 1.1381 | 1.1381 | +0.024 (+2.14%) | 2,932,440 |
| 11 Dec 2018 | MYR | 1.1048 | 1.1333 | 1.0714 | 1.1143 | 1.1143 | +0.009 (+0.86%) | 2,871,540 |
| 10 Dec 2018 | MYR | 1.1714 | 1.1762 | 1.1 | 1.1048 | 1.1048 | -0.09 (-7.56%) | 4,514,580 |
| 7 Dec 2018 | MYR | 1.2286 | 1.2381 | 1.1952 | 1.1952 | 1.1952 | -0.033 (-2.72%) | 1,587,180 |
| 6 Dec 2018 | MYR | 1.2667 | 1.2714 | 1.2191 | 1.2286 | 1.2286 | -0.038 (-3.01%) | 2,769,480 |
| 5 Dec 2018 | MYR | 1.2095 | 1.2714 | 1.1905 | 1.2667 | 1.2667 | +0.029 (+2.31%) | 3,959,760 |
| 4 Dec 2018 | MYR | 1.2191 | 1.2619 | 1.2191 | 1.2381 | 1.2381 | +0.029 (+2.36%) | 4,329,150 |
| 3 Dec 2018 | MYR | 1.1905 | 1.2143 | 1.1714 | 1.2095 | 1.2095 | +0.043 (+3.67%) | 3,810,240 |
| 30 Nov 2018 | MYR | 1.1857 | 1.1905 | 1.1381 | 1.1667 | 1.1667 | -0.024 (-2.00%) | 3,184,230 |
| 29 Nov 2018 | MYR | 1.1191 | 1.2143 | 1.1191 | 1.1905 | 1.1905 | +0.071 (+6.38%) | 5,384,400 |
| 28 Nov 2018 | MYR | 1.1286 | 1.1381 | 1.0952 | 1.1191 | 1.1191 | -0.009 (-0.84%) | 1,187,760 |
| 27 Nov 2018 | MYR | 1.1381 | 1.1714 | 1.0952 | 1.1286 | 1.1286 | +0.795 (+237.90%) | 3,308,760 |
| 27 Nov 2018 |
|
|||||||
| 26 Nov 2018 | MYR | 1.1397 | 1.1492 | 1.054 | 1.1048 | 1.1048 | -0.044 (-3.86%) | 10,668,735 |
| 23 Nov 2018 | MYR | 1.2286 | 1.2286 | 1.1302 | 1.1492 | 1.1492 | -0.086 (-6.94%) | 6,878,655 |
| 22 Nov 2018 | MYR | 1.2635 | 1.2635 | 1.2318 | 1.2349 | 1.2349 | -0.029 (-2.26%) | 3,498,075 |
| 21 Nov 2018 | MYR | 1.254 | 1.2825 | 1.2349 | 1.2635 | 1.2635 | -0.006 (-0.50%) | 4,264,155 |
| 19 Nov 2018 | MYR | 1.254 | 1.2921 | 1.254 | 1.2698 | 1.2698 | +0.019 (+1.52%) | 5,679,765 |
