| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2019 | MYR | 8.47 | 8.5 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 10,800 |
| 1 Apr 2019 | MYR | 8.5 | 8.5 | 8.49 | 8.5 | 8.5 | 0.0 (0.0%) | 7,500 |
| 29 Mar 2019 | MYR | 8.5 | 8.58 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 7,900 |
| 28 Mar 2019 | MYR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,300 |
| 27 Mar 2019 | MYR | 8.58 | 8.6 | 8.58 | 8.6 | 8.6 | 0.0 (0.0%) | 14,300 |
| 26 Mar 2019 | MYR | 8.59 | 8.63 | 8.59 | 8.6 | 8.6 | +0.01 (+0.12%) | 4,500 |
| 25 Mar 2019 | MYR | 8.63 | 8.63 | 8.59 | 8.59 | 8.59 | -0.04 (-0.46%) | 9,200 |
| 22 Mar 2019 | MYR | 8.59 | 8.64 | 8.59 | 8.63 | 8.63 | +0.1 (+1.17%) | 9,000 |
| 21 Mar 2019 | MYR | 8.52 | 8.62 | 8.51 | 8.53 | 8.53 | +0.02 (+0.24%) | 14,600 |
| 20 Mar 2019 | MYR | 8.51 | 8.56 | 8.51 | 8.51 | 8.51 | -0.06 (-0.70%) | 3,100 |
| 19 Mar 2019 | MYR | 8.68 | 8.68 | 8.52 | 8.57 | 8.57 | -0.11 (-1.27%) | 11,800 |
| 18 Mar 2019 | MYR | 8.54 | 8.68 | 8.54 | 8.68 | 8.68 | +0.14 (+1.64%) | 23,600 |
| 15 Mar 2019 | MYR | 8.5 | 8.78 | 8.42 | 8.54 | 8.54 | +0.05 (+0.59%) | 46,700 |
| 14 Mar 2019 | MYR | 8.66 | 8.66 | 8.42 | 8.49 | 8.49 | -0.19 (-2.19%) | 74,700 |
| 13 Mar 2019 | MYR | 8 | 8.69 | 8 | 8.68 | 8.68 | -0.75 (-7.95%) | 376,000 |
| 12 Mar 2019 | MYR | 9.44 | 9.46 | 9.35 | 9.43 | 9.43 | -0.01 (-0.11%) | 10,600 |
| 11 Mar 2019 | MYR | 9.59 | 9.59 | 9.28 | 9.44 | 9.44 | -0.18 (-1.87%) | 18,100 |
| 8 Mar 2019 | MYR | 9.7 | 9.7 | 9.54 | 9.62 | 9.62 | 0.0 (0.0%) | 67,700 |
| 7 Mar 2019 | MYR | 9.6 | 9.74 | 9.53 | 9.62 | 9.62 | -0.13 (-1.33%) | 20,700 |
| 6 Mar 2019 | MYR | 9.51 | 9.78 | 9.5 | 9.75 | 9.75 | +0.27 (+2.85%) | 21,200 |
| 5 Mar 2019 | MYR | 9.5 | 9.5 | 9.44 | 9.48 | 9.48 | -0.02 (-0.21%) | 5,100 |
| 4 Mar 2019 | MYR | 9.55 | 9.55 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 18,500 |
| 1 Mar 2019 | MYR | 9.55 | 9.62 | 9.55 | 9.6 | 9.6 | 0.0 (0.0%) | 41,200 |
| 28 Feb 2019 | MYR | 9.7 | 9.7 | 9.6 | 9.6 | 9.6 | -0.15 (-1.54%) | 73,600 |
| 27 Feb 2019 | MYR | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -0.17 (-1.71%) | 34,000 |
| 26 Feb 2019 | MYR | 9.96 | 10 | 9.83 | 9.92 | 9.92 | -0.01 (-0.10%) | 79,800 |
| 25 Feb 2019 | MYR | 9.63 | 9.95 | 9.63 | 9.93 | 9.93 | +0.33 (+3.44%) | 128,700 |
| 22 Feb 2019 | MYR | 9.32 | 9.62 | 9.32 | 9.6 | 9.6 | +0.04 (+0.42%) | 47,000 |
| 21 Feb 2019 | MYR | 9.12 | 9.7 | 9.12 | 9.56 | 9.56 | +0.29 (+3.13%) | 96,700 |
| 20 Feb 2019 | MYR | 9.18 | 9.27 | 9.1 | 9.27 | 9.27 | +0.19 (+2.09%) | 7,400 |
