| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | MYR | 1.4583 | 1.4667 | 1.4583 | 1.4583 | 1.4583 | 0.0 (0.0%) | 921,600 |
| 21 Jun 2018 | MYR | 1.4583 | 1.4667 | 1.4583 | 1.4583 | 1.4583 | -0.008 (-0.57%) | 335,400 |
| 20 Jun 2018 | MYR | 1.4667 | 1.475 | 1.4667 | 1.4667 | 1.4667 | 0.0 (0.0%) | 64,200 |
| 19 Jun 2018 | MYR | 1.475 | 1.475 | 1.45 | 1.4667 | 1.4667 | 0.0 (0.0%) | 287,040 |
| 18 Jun 2018 | MYR | 1.4583 | 1.475 | 1.4417 | 1.4667 | 1.4667 | 0.0 (0.0%) | 375,600 |
| 14 Jun 2018 | MYR | 1.4333 | 1.4833 | 1.4333 | 1.4667 | 1.4667 | +0.033 (+2.33%) | 428,880 |
| 13 Jun 2018 | MYR | 1.4167 | 1.4333 | 1.4167 | 1.4333 | 1.4333 | +0.017 (+1.17%) | 479,040 |
| 12 Jun 2018 | MYR | 1.425 | 1.4417 | 1.4167 | 1.4167 | 1.4167 | -0.008 (-0.58%) | 487,080 |
| 11 Jun 2018 | MYR | 1.4333 | 1.4333 | 1.375 | 1.425 | 1.425 | -0.008 (-0.58%) | 609,120 |
| 8 Jun 2018 | MYR | 1.4167 | 1.4333 | 1.3917 | 1.4333 | 1.4333 | +0.017 (+1.17%) | 413,880 |
| 7 Jun 2018 | MYR | 1.3917 | 1.4167 | 1.3833 | 1.4167 | 1.4167 | +0.008 (+0.60%) | 1,105,200 |
| 6 Jun 2018 | MYR | 1.275 | 1.4083 | 1.275 | 1.4083 | 1.4083 | +0.133 (+10.45%) | 1,751,880 |
| 5 Jun 2018 | MYR | 1.25 | 1.2917 | 1.25 | 1.275 | 1.275 | +0.025 (+2%) | 223,800 |
| 4 Jun 2018 | MYR | 1.2667 | 1.2667 | 1.25 | 1.25 | 1.25 | -0.025 (-1.96%) | 183,480 |
| 1 Jun 2018 | MYR | 1.25 | 1.275 | 1.25 | 1.275 | 1.275 | +0.033 (+2.68%) | 385,920 |
| 31 May 2018 | MYR | 1.2417 | 1.2417 | 1.2417 | 1.2417 | 1.2417 | -0.05 (-3.87%) | 0 |
| 30 May 2018 | MYR | 1.2917 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | 0.0 (0.0%) | 0 |
| 28 May 2018 | MYR | 1.15 | 1.2917 | 1.0583 | 1.2917 | 1.2917 | +0.033 (+2.65%) | 7,714,080 |
| 25 May 2018 | MYR | 1.2833 | 1.2917 | 1.25 | 1.2583 | 1.2583 | -0.017 (-1.31%) | 1,076,640 |
| 24 May 2018 | MYR | 1.2917 | 1.3333 | 1.2667 | 1.275 | 1.275 | -0.025 (-1.92%) | 1,018,680 |
| 23 May 2018 | MYR | 1.3333 | 1.3333 | 1.2667 | 1.3 | 1.3 | -0.033 (-2.50%) | 1,114,440 |
| 22 May 2018 | MYR | 1.375 | 1.4083 | 1.325 | 1.3333 | 1.3333 | -0.033 (-2.44%) | 1,161,960 |
| 21 May 2018 | MYR | 1.3917 | 1.4 | 1.35 | 1.3667 | 1.3667 | -0.025 (-1.80%) | 973,080 |
| 18 May 2018 | MYR | 1.4417 | 1.4417 | 1.375 | 1.3917 | 1.3917 | -0.058 (-4.02%) | 1,201,440 |
| 17 May 2018 | MYR | 1.4333 | 1.4917 | 1.4333 | 1.45 | 1.45 | +0.033 (+2.35%) | 2,582,880 |
| 16 May 2018 | MYR | 1.3333 | 1.4167 | 1.325 | 1.4167 | 1.4167 | +0.092 (+6.92%) | 3,000,360 |
| 15 May 2018 | MYR | 1.3083 | 1.3667 | 1.3083 | 1.325 | 1.325 | +0.025 (+1.92%) | 1,280,520 |
| 14 May 2018 | MYR | 1.25 | 1.325 | 1.2417 | 1.3 | 1.3 | +0.075 (+6.12%) | 902,640 |
| 8 May 2018 | MYR | 1.2083 | 1.2333 | 1.2083 | 1.225 | 1.225 | +0.025 (+2.08%) | 288,000 |
| 7 May 2018 | MYR | 1.225 | 1.225 | 1.2 | 1.2 | 1.2 | -0.025 (-2.04%) | 327,120 |
