| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | MYR | 1.05 | 1.05 | 1 | 1 | 1 | -0.042 (-4.00%) | 1,798,920 |
| 21 Mar 2018 | MYR | 1.0667 | 1.0917 | 1.0417 | 1.0417 | 1.0417 | -0.025 (-2.34%) | 1,145,280 |
| 20 Mar 2018 | MYR | 1.15 | 1.15 | 1.05 | 1.0667 | 1.0667 | -0.083 (-7.24%) | 2,749,200 |
| 19 Mar 2018 | MYR | 1.2 | 1.2 | 1.1417 | 1.15 | 1.15 | -0.025 (-2.13%) | 544,800 |
| 16 Mar 2018 | MYR | 1.1667 | 1.2083 | 1.1667 | 1.175 | 1.175 | 0.0 (0.0%) | 372,600 |
| 15 Mar 2018 | MYR | 1.2417 | 1.2417 | 1.15 | 1.175 | 1.175 | -0.067 (-5.37%) | 1,499,640 |
| 14 Mar 2018 | MYR | 1.2583 | 1.2833 | 1.2333 | 1.2417 | 1.2417 | -0.017 (-1.32%) | 436,680 |
| 13 Mar 2018 | MYR | 1.3 | 1.3 | 1.25 | 1.2583 | 1.2583 | -0.067 (-5.03%) | 587,880 |
| 12 Mar 2018 | MYR | 1.325 | 1.3417 | 1.325 | 1.325 | 1.325 | -0.042 (-3.05%) | 519,240 |
| 9 Mar 2018 | MYR | 1.35 | 1.3667 | 1.325 | 1.3667 | 1.3667 | +0.033 (+2.51%) | 4,214,280 |
| 8 Mar 2018 | MYR | 1.3083 | 1.3583 | 1.2917 | 1.3333 | 1.3333 | +0.025 (+1.91%) | 524,640 |
| 7 Mar 2018 | MYR | 1.3333 | 1.3333 | 1.3083 | 1.3083 | 1.3083 | -0.008 (-0.64%) | 173,640 |
| 6 Mar 2018 | MYR | 1.3667 | 1.3833 | 1.3167 | 1.3167 | 1.3167 | -0.033 (-2.47%) | 2,129,400 |
| 5 Mar 2018 | MYR | 1.3583 | 1.375 | 1.3417 | 1.35 | 1.35 | 0.0 (0.0%) | 134,160 |
| 2 Mar 2018 | MYR | 1.3333 | 1.3667 | 1.3333 | 1.35 | 1.35 | 0.0 (0.0%) | 201,960 |
| 1 Mar 2018 | MYR | 1.3667 | 1.375 | 1.35 | 1.35 | 1.35 | -0.017 (-1.22%) | 262,200 |
| 28 Feb 2018 | MYR | 1.3833 | 1.3833 | 1.3583 | 1.3667 | 1.3667 | -0.025 (-1.80%) | 256,920 |
| 27 Feb 2018 | MYR | 1.4167 | 1.4167 | 1.3917 | 1.3917 | 1.3917 | -0.025 (-1.76%) | 221,520 |
| 26 Feb 2018 | MYR | 1.4167 | 1.4167 | 1.4083 | 1.4167 | 1.4167 | 0.0 (0.0%) | 169,320 |
| 23 Feb 2018 | MYR | 1.425 | 1.425 | 1.4083 | 1.4167 | 1.4167 | +0.008 (+0.60%) | 206,400 |
| 22 Feb 2018 | MYR | 1.425 | 1.425 | 1.4083 | 1.4083 | 1.4083 | -0.008 (-0.59%) | 109,680 |
| 21 Feb 2018 | MYR | 1.425 | 1.4417 | 1.4167 | 1.4167 | 1.4167 | 0.0 (0.0%) | 459,720 |
| 20 Feb 2018 | MYR | 1.4083 | 1.4167 | 1.4083 | 1.4167 | 1.4167 | +0.008 (+0.60%) | 145,920 |
| 19 Feb 2018 | MYR | 1.4083 | 1.4167 | 1.4 | 1.4083 | 1.4083 | +0.042 (+3.04%) | 121,080 |
| 15 Feb 2018 | MYR | 1.3833 | 1.3833 | 1.3583 | 1.3667 | 1.3667 | 0.0 (0.0%) | 103,680 |
| 14 Feb 2018 | MYR | 1.3917 | 1.3917 | 1.3667 | 1.3667 | 1.3667 | -0.008 (-0.60%) | 200,640 |
| 13 Feb 2018 | MYR | 1.4167 | 1.4167 | 1.375 | 1.375 | 1.375 | -0.017 (-1.20%) | 533,640 |
| 12 Feb 2018 | MYR | 1.4 | 1.425 | 1.3667 | 1.3917 | 1.3917 | 0.0 (0.0%) | 2,196,960 |
| 9 Feb 2018 | MYR | 1.4167 | 1.425 | 1.3833 | 1.3917 | 1.3917 | -0.05 (-3.47%) | 704,880 |
| 8 Feb 2018 | MYR | 1.4417 | 1.45 | 1.4417 | 1.4417 | 1.4417 | 0.0 (0.0%) | 129,960 |
