SGD/MYR (SGDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 07:29AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.4953 | 3.5099 | 3.5014 | 3.5023 | 3.5023 | - |
| 01 May 2024 | 3.4898 | 3.4901 | 3.4898 | 3.4953 | 3.4953 | - |
| 30 Apr 2024 | 3.5038 | 3.5114 | 3.4953 | 3.5035 | 3.5035 | - |
| 29 Apr 2024 | 3.4996 | 3.5103 | 3.4984 | 3.4993 | 3.4993 | - |
| 26 Apr 2024 | 3.5106 | 3.5146 | 3.5033 | 3.5122 | 3.5122 | - |
| 25 Apr 2024 | 3.5106 | 3.5158 | 3.5106 | 3.5073 | 3.5073 | - |
| 24 Apr 2024 | 3.5066 | 3.5136 | 3.5065 | 3.5068 | 3.5068 | - |
| 23 Apr 2024 | 3.5090 | 3.5093 | 3.5022 | 3.5070 | 3.5070 | - |
| 22 Apr 2024 | 3.5106 | 3.5139 | 3.5039 | 3.5122 | 3.5122 | - |
| 19 Apr 2024 | 3.5129 | 3.5146 | 3.5035 | 3.5114 | 3.5114 | - |
| 18 Apr 2024 | 3.5155 | 3.5213 | 3.5112 | 3.5217 | 3.5217 | - |
| 17 Apr 2024 | 3.4990 | 3.5170 | 3.4990 | 3.4975 | 3.4975 | - |
| 16 Apr 2024 | 3.5039 | 3.5114 | 3.5036 | 3.4990 | 3.4990 | - |
| 15 Apr 2024 | 3.5050 | 3.5115 | 3.4990 | 3.5041 | 3.5041 | - |
| 12 Apr 2024 | 3.5242 | 3.5242 | 3.5121 | 3.5049 | 3.5049 | - |
| 11 Apr 2024 | 3.5049 | 3.5056 | 3.5049 | 3.5047 | 3.5047 | - |
| 10 Apr 2024 | 3.5288 | 3.5293 | 3.5287 | 3.5275 | 3.5275 | - |
| 09 Apr 2024 | 3.5253 | 3.5300 | 3.5218 | 3.5250 | 3.5250 | - |
| 08 Apr 2024 | 3.5174 | 3.5244 | 3.5174 | 3.5169 | 3.5169 | - |
| 05 Apr 2024 | 3.5137 | 3.5206 | 3.5126 | 3.5209 | 3.5209 | - |
| 04 Apr 2024 | 3.5129 | 3.5209 | 3.5115 | 3.5215 | 3.5215 | - |
| 03 Apr 2024 | 3.5152 | 3.5174 | 3.5108 | 3.5152 | 3.5152 | - |
| 02 Apr 2024 | 3.4980 | 3.5148 | 3.4967 | 3.4942 | 3.4942 | - |
| 01 Apr 2024 | 3.5039 | 3.5063 | 3.4920 | 3.5027 | 3.5027 | - |
| 29 Mar 2024 | 3.5057 | 3.5085 | 3.4961 | 3.5049 | 3.5049 | - |
| 28 Mar 2024 | 3.5061 | 3.5087 | 3.5049 | 3.5079 | 3.5079 | - |
| 27 Mar 2024 | 3.5094 | 3.5127 | 3.4990 | 3.5070 | 3.5070 | - |
| 26 Mar 2024 | 3.5084 | 3.5104 | 3.5031 | 3.5082 | 3.5082 | - |
| 25 Mar 2024 | 3.5066 | 3.5207 | 3.5059 | 3.5076 | 3.5076 | - |
| 22 Mar 2024 | 3.5081 | 3.5243 | 3.5081 | 3.5169 | 3.5169 | - |
| 21 Mar 2024 | 3.5158 | 3.5205 | 3.5119 | 3.5259 | 3.5259 | - |
| 20 Mar 2024 | 3.5242 | 3.5300 | 3.5195 | 3.5237 | 3.5237 | - |
| 19 Mar 2024 | 3.5207 | 3.5289 | 3.5207 | 3.5210 | 3.5210 | - |
| 18 Mar 2024 | 3.5178 | 3.5268 | 3.5127 | 3.5139 | 3.5139 | - |
| 15 Mar 2024 | 3.5107 | 3.7213 | 3.5107 | 3.5075 | 3.5075 | - |
| 14 Mar 2024 | 3.5149 | 3.5171 | 3.5075 | 3.5178 | 3.5178 | - |
| 13 Mar 2024 | 3.5133 | 3.5170 | 3.5090 | 3.5085 | 3.5085 | - |
| 12 Mar 2024 | 3.5128 | 3.5183 | 3.5122 | 3.5183 | 3.5183 | - |
| 11 Mar 2024 | 3.5175 | 3.5204 | 3.5153 | 3.5165 | 3.5165 | - |
| 08 Mar 2024 | 3.5227 | 3.5229 | 3.5077 | 3.5467 | 3.5467 | - |
| 07 Mar 2024 | 3.5206 | 3.5467 | 3.5116 | 3.5338 | 3.5338 | - |
| 06 Mar 2024 | 3.5355 | 3.5376 | 3.5216 | 3.5211 | 3.5211 | - |
| 05 Mar 2024 | 3.5156 | 3.5211 | 3.5132 | 3.5147 | 3.5147 | - |
| 04 Mar 2024 | 3.5299 | 3.5307 | 3.5133 | 3.5290 | 3.5290 | - |
| 01 Mar 2024 | 3.5245 | 3.5245 | 3.5157 | 3.5233 | 3.5233 | - |
| 29 Feb 2024 | 3.5420 | 3.5420 | 3.5282 | 3.5395 | 3.5395 | - |
| 28 Feb 2024 | 3.5393 | 3.5418 | 3.5361 | 3.5421 | 3.5421 | - |
| 27 Feb 2024 | 3.5502 | 3.5541 | 3.5417 | 3.5507 | 3.5507 | - |
| 26 Feb 2024 | 3.5527 | 3.5527 | 3.5498 | 3.5519 | 3.5519 | - |
| 23 Feb 2024 | 3.5603 | 3.5607 | 3.5467 | 3.5555 | 3.5555 | - |
| 22 Feb 2024 | 3.5638 | 3.5667 | 3.5530 | 3.5669 | 3.5669 | - |
| 21 Feb 2024 | 3.5657 | 3.5724 | 3.5642 | 3.5693 | 3.5693 | - |
| 20 Feb 2024 | 3.5529 | 3.5634 | 3.5529 | 3.5546 | 3.5546 | - |
| 19 Feb 2024 | 3.5508 | 3.5563 | 3.5500 | 3.5468 | 3.5468 | - |
| 16 Feb 2024 | 3.5448 | 3.5494 | 3.5440 | 3.5494 | 3.5494 | - |
| 15 Feb 2024 | 3.5488 | 3.5522 | 3.5428 | 3.5488 | 3.5488 | - |
| 14 Feb 2024 | 3.5252 | 3.5442 | 3.5252 | 3.5243 | 3.5243 | - |
| 13 Feb 2024 | 3.5366 | 3.5413 | 3.5366 | 3.5417 | 3.5417 | - |
| 12 Feb 2024 | 3.5406 | 3.5463 | 3.5390 | 3.5380 | 3.5380 | - |
| 09 Feb 2024 | 3.5437 | 3.5491 | 3.5360 | 3.5391 | 3.5391 | - |
| 08 Feb 2024 | 3.5443 | 3.5468 | 3.5322 | 3.5419 | 3.5419 | - |
| 07 Feb 2024 | 3.5412 | 3.5516 | 3.5403 | 3.5426 | 3.5426 | - |
| 06 Feb 2024 | 3.5323 | 3.5401 | 3.5304 | 3.5243 | 3.5243 | - |
| 05 Feb 2024 | 3.5233 | 3.5233 | 3.5233 | 3.5105 | 3.5105 | - |
| 02 Feb 2024 | 3.5331 | 3.5390 | 3.5152 | 3.5353 | 3.5353 | - |
| 01 Feb 2024 | 3.5274 | 3.5299 | 3.5274 | 3.5261 | 3.5261 | - |
| 31 Jan 2024 | 3.5275 | 3.5336 | 3.5244 | 3.5268 | 3.5268 | - |
| 30 Jan 2024 | 3.5288 | 3.5305 | 3.5256 | 3.5305 | 3.5305 | - |
| 29 Jan 2024 | 3.5230 | 3.5317 | 3.5230 | 3.5259 | 3.5259 | - |
| 26 Jan 2024 | 3.5307 | 3.5333 | 3.5214 | 3.5265 | 3.5265 | - |
| 25 Jan 2024 | 3.5262 | 3.5284 | 3.5251 | 3.5300 | 3.5300 | - |
| 24 Jan 2024 | 3.5221 | 3.5349 | 3.5221 | 3.5222 | 3.5222 | - |
| 23 Jan 2024 | 3.5227 | 3.5322 | 3.5212 | 3.5201 | 3.5201 | - |
| 22 Jan 2024 | 3.5158 | 3.5230 | 3.5142 | 3.5106 | 3.5106 | - |
| 19 Jan 2024 | 3.5127 | 3.5168 | 3.5068 | 3.5061 | 3.5061 | - |
| 18 Jan 2024 | 3.5085 | 3.5123 | 3.5061 | 3.5052 | 3.5052 | - |
| 17 Jan 2024 | 3.4921 | 3.5096 | 3.4918 | 3.4576 | 3.4576 | - |
| 16 Jan 2024 | 3.4995 | 3.5079 | 3.4983 | 3.4998 | 3.4998 | - |
| 15 Jan 2024 | 3.4887 | 3.4887 | 3.4881 | 3.4878 | 3.4878 | - |
| 12 Jan 2024 | 3.4902 | 3.4930 | 3.4871 | 3.4908 | 3.4908 | - |
| 11 Jan 2024 | 3.4870 | 3.4908 | 3.4831 | 3.4857 | 3.4857 | - |
| 10 Jan 2024 | 3.4875 | 3.4960 | 3.4839 | 3.4926 | 3.4926 | - |
| 09 Jan 2024 | 3.5013 | 3.5013 | 3.4912 | 3.5000 | 3.5000 | - |
| 08 Jan 2024 | 3.4951 | 3.5013 | 3.4896 | 3.4985 | 3.4985 | - |
| 05 Jan 2024 | 3.4887 | 3.4944 | 3.4876 | 3.4849 | 3.4849 | - |
| 04 Jan 2024 | 3.4874 | 3.4925 | 3.4859 | 3.4623 | 3.4623 | - |
| 03 Jan 2024 | 3.4828 | 3.4944 | 3.4819 | 3.4685 | 3.4685 | - |
| 02 Jan 2024 | 3.4789 | 3.4821 | 3.4713 | 3.4780 | 3.4780 | - |
| 01 Jan 2024 | 3.4804 | 3.4805 | 3.4804 | 3.4795 | 3.4795 | - |
| 29 Dec 2023 | 3.4901 | 3.4922 | 3.4714 | 3.4884 | 3.4884 | - |
| 28 Dec 2023 | 3.5068 | 3.5090 | 3.4943 | 3.5053 | 3.5053 | - |
| 27 Dec 2023 | 3.4947 | 3.5082 | 3.4947 | 3.5032 | 3.5032 | - |
| 26 Dec 2023 | 3.4940 | 3.5023 | 3.4812 | 3.4940 | 3.4940 | - |
| 25 Dec 2023 | 3.4900 | 3.4900 | 3.4853 | 3.5131 | 3.5131 | - |
| 22 Dec 2023 | 3.5060 | 3.5060 | 3.4786 | 3.5061 | 3.5061 | - |
| 21 Dec 2023 | 3.5032 | 3.5071 | 3.4934 | 3.5005 | 3.5005 | - |
| 20 Dec 2023 | 3.5177 | 3.5180 | 3.4959 | 3.5231 | 3.5231 | - |
| 19 Dec 2023 | 3.5231 | 3.5270 | 3.5102 | 3.5260 | 3.5260 | - |
| 18 Dec 2023 | 3.5019 | 3.5263 | 3.5007 | 3.5098 | 3.5098 | - |
| 15 Dec 2023 | 3.5103 | 3.5151 | 3.5098 | 3.5207 | 3.5207 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.