| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | MYR | 0.4712 | 0.4712 | 0.4664 | 0.4664 | 0.4664 | -0.005 (-1.02%) | 143,520 |
| 18 Sep 2018 | MYR | 0.4615 | 0.4712 | 0.4615 | 0.4712 | 0.4712 | -0.01 (-2.00%) | 130,000 |
| 14 Sep 2018 | MYR | 0.4615 | 0.4808 | 0.4615 | 0.4808 | 0.4808 | +0.029 (+6.40%) | 17,888 |
| 13 Sep 2018 | MYR | 0.4615 | 0.4615 | 0.4519 | 0.4519 | 0.4519 | -0.01 (-2.08%) | 52,624 |
| 12 Sep 2018 | MYR | 0.4615 | 0.4615 | 0.4519 | 0.4615 | 0.4615 | -0.01 (-2.06%) | 52,520 |
| 7 Sep 2018 | MYR | 0.4712 | 0.4712 | 0.4712 | 0.4712 | 0.4712 | 0.0 (0.0%) | 37,024 |
| 6 Sep 2018 | MYR | 0.4664 | 0.4712 | 0.4615 | 0.4712 | 0.4712 | -0.01 (-2.00%) | 122,096 |
| 5 Sep 2018 | MYR | 0.4808 | 0.4808 | 0.4664 | 0.4808 | 0.4808 | 0.0 (0.0%) | 187,096 |
| 4 Sep 2018 | MYR | 0.4808 | 0.4808 | 0.4808 | 0.4808 | 0.4808 | 0.0 (0.0%) | 0 |
| 3 Sep 2018 | MYR | 0.4712 | 0.4808 | 0.4615 | 0.4808 | 0.4808 | 0.0 (0.0%) | 359,944 |
| 30 Aug 2018 | MYR | 0.4712 | 0.4856 | 0.4471 | 0.4808 | 0.4808 | -0.062 (-11.50%) | 700,232 |
| 29 Aug 2018 | MYR | 0.5481 | 0.5529 | 0.5385 | 0.5433 | 0.5433 | -0.005 (-0.88%) | 65,104 |
| 28 Aug 2018 | MYR | 0.5481 | 0.5625 | 0.5337 | 0.5481 | 0.5481 | -0.005 (-0.87%) | 183,248 |
| 27 Aug 2018 | MYR | 0.5577 | 0.5625 | 0.5481 | 0.5529 | 0.5529 | -0.014 (-2.54%) | 300,768 |
| 24 Aug 2018 | MYR | 0.5769 | 0.5865 | 0.5625 | 0.5673 | 0.5673 | -0.019 (-3.27%) | 168,688 |
| 23 Aug 2018 | MYR | 0.5769 | 0.5865 | 0.5721 | 0.5865 | 0.5865 | +0.005 (+0.83%) | 73,528 |
| 21 Aug 2018 | MYR | 0.5817 | 0.5962 | 0.5721 | 0.5817 | 0.5817 | 0.0 (0.0%) | 949,728 |
| 20 Aug 2018 | MYR | 0.5914 | 0.6154 | 0.5769 | 0.5817 | 0.5817 | -0.019 (-3.21%) | 605,384 |
| 17 Aug 2018 | MYR | 0.6202 | 0.625 | 0.601 | 0.601 | 0.601 | -0.014 (-2.34%) | 607,776 |
| 16 Aug 2018 | MYR | 0.6058 | 0.6298 | 0.6058 | 0.6154 | 0.6154 | +0.01 (+1.58%) | 843,752 |
| 15 Aug 2018 | MYR | 0.5865 | 0.649 | 0.5865 | 0.6058 | 0.6058 | +0.029 (+5.01%) | 3,225,872 |
| 14 Aug 2018 | MYR | 0.5577 | 0.5865 | 0.5577 | 0.5769 | 0.5769 | +0.019 (+3.44%) | 222,872 |
| 13 Aug 2018 | MYR | 0.5673 | 0.5673 | 0.5577 | 0.5577 | 0.5577 | -0.005 (-0.85%) | 29,120 |
| 10 Aug 2018 | MYR | 0.5721 | 0.5721 | 0.5625 | 0.5625 | 0.5625 | -0.01 (-1.68%) | 169,936 |
| 9 Aug 2018 | MYR | 0.5577 | 0.5817 | 0.5577 | 0.5721 | 0.5721 | +0.014 (+2.58%) | 528,528 |
| 8 Aug 2018 | MYR | 0.5529 | 0.5721 | 0.5529 | 0.5577 | 0.5577 | -0.01 (-1.69%) | 51,896 |
| 7 Aug 2018 | MYR | 0.5577 | 0.5673 | 0.5529 | 0.5673 | 0.5673 | 0.0 (0.0%) | 55,224 |
| 6 Aug 2018 | MYR | 0.5673 | 0.5673 | 0.5625 | 0.5673 | 0.5673 | 0.0 (0.0%) | 11,440 |
| 3 Aug 2018 | MYR | 0.5625 | 0.5673 | 0.5577 | 0.5673 | 0.5673 | +0.005 (+0.85%) | 124,592 |
| 2 Aug 2018 | MYR | 0.5673 | 0.5721 | 0.5625 | 0.5625 | 0.5625 | -0.01 (-1.68%) | 105,768 |
