USD/MYR (USDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
4.1240+0.0010 (+0.02%)
At close: 12:14AM BST
Show:
Historical prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 4.1220 | 4.1295 | 4.1220 | 4.1230 | 4.1230 | - |
| 15 Apr 2021 | 4.1240 | 4.1270 | 4.1200 | 4.1270 | 4.1270 | - |
| 14 Apr 2021 | 4.1275 | 4.1340 | 4.1245 | 4.1320 | 4.1320 | - |
| 13 Apr 2021 | 4.1305 | 4.1345 | 4.1300 | 4.1305 | 4.1305 | - |
| 12 Apr 2021 | 4.1330 | 4.1370 | 4.1295 | 4.1325 | 4.1325 | - |
| 09 Apr 2021 | 4.1350 | 4.1375 | 4.1280 | 4.1350 | 4.1350 | - |
| 08 Apr 2021 | 4.1290 | 4.1406 | 4.1290 | 4.1290 | 4.1290 | - |
| 07 Apr 2021 | 4.1290 | 4.1325 | 4.1200 | 4.1290 | 4.1290 | - |
| 06 Apr 2021 | 4.1300 | 4.1340 | 4.1260 | 4.1400 | 4.1400 | - |
| 05 Apr 2021 | 4.1400 | 4.1433 | 4.1379 | 4.1375 | 4.1375 | - |
| 02 Apr 2021 | 4.1400 | 4.1440 | 4.1350 | 4.1440 | 4.1440 | - |
| 01 Apr 2021 | 4.1440 | 4.1470 | 4.1380 | 4.1440 | 4.1440 | - |
| 31 Mar 2021 | 4.1485 | 4.1570 | 4.1390 | 4.1490 | 4.1490 | - |
| 30 Mar 2021 | 4.1390 | 4.1495 | 4.1390 | 4.1390 | 4.1390 | - |
| 29 Mar 2021 | 4.1440 | 4.1495 | 4.1390 | 4.1440 | 4.1440 | - |
| 26 Mar 2021 | 4.1440 | 4.1500 | 4.1380 | 4.1440 | 4.1440 | - |
| 25 Mar 2021 | 4.1295 | 4.1450 | 4.1290 | 4.1295 | 4.1295 | - |
| 24 Mar 2021 | 4.1200 | 4.1335 | 4.1105 | 4.1200 | 4.1200 | - |
| 23 Mar 2021 | 4.1080 | 4.1235 | 4.1065 | 4.1105 | 4.1105 | - |
| 22 Mar 2021 | 4.1115 | 4.1140 | 4.1050 | 4.1050 | 4.1050 | - |
| 19 Mar 2021 | 4.1150 | 4.1250 | 4.1040 | 4.1090 | 4.1090 | - |
| 18 Mar 2021 | 4.1190 | 4.1190 | 4.1000 | 4.1190 | 4.1190 | - |
| 17 Mar 2021 | 4.1115 | 4.1200 | 4.1115 | 4.1115 | 4.1115 | - |
| 16 Mar 2021 | 4.1110 | 4.1130 | 4.1090 | 4.1100 | 4.1100 | - |
| 15 Mar 2021 | 4.1135 | 4.1210 | 4.1080 | 4.1160 | 4.1160 | - |
| 12 Mar 2021 | 4.1025 | 4.1160 | 4.1025 | 4.1050 | 4.1050 | - |
| 11 Mar 2021 | 4.1165 | 4.1200 | 4.1050 | 4.1250 | 4.1250 | - |
| 10 Mar 2021 | 4.1145 | 4.1370 | 4.1050 | 4.1145 | 4.1145 | - |
| 09 Mar 2021 | 4.1050 | 4.1340 | 4.1050 | 4.1050 | 4.1050 | - |
| 08 Mar 2021 | 4.0740 | 4.1050 | 4.0715 | 4.0720 | 4.0720 | - |
| 05 Mar 2021 | 4.0620 | 4.0740 | 4.0620 | 4.0550 | 4.0550 | - |
| 04 Mar 2021 | 4.0525 | 4.0550 | 4.0510 | 4.0505 | 4.0505 | - |
| 03 Mar 2021 | 4.0520 | 4.0520 | 4.0450 | 4.0560 | 4.0560 | - |
| 02 Mar 2021 | 4.0540 | 4.0590 | 4.0450 | 4.0550 | 4.0550 | - |
| 01 Mar 2021 | 4.0520 | 4.0545 | 4.0495 | 4.0520 | 4.0520 | - |
| 26 Feb 2021 | 4.0515 | 4.0605 | 4.0450 | 4.0370 | 4.0370 | - |
| 25 Feb 2021 | 4.0380 | 4.0405 | 4.0335 | 4.0400 | 4.0400 | - |
| 24 Feb 2021 | 4.0410 | 4.0420 | 4.0360 | 4.0410 | 4.0410 | - |
| 23 Feb 2021 | 4.0360 | 4.0445 | 4.0354 | 4.0395 | 4.0395 | - |
| 22 Feb 2021 | 4.0375 | 4.0430 | 4.0350 | 4.0350 | 4.0350 | - |
| 19 Feb 2021 | 4.0385 | 4.0445 | 4.0360 | 4.0395 | 4.0395 | - |
| 18 Feb 2021 | 4.0325 | 4.0435 | 4.0310 | 4.0370 | 4.0370 | - |
| 17 Feb 2021 | 4.0400 | 4.0450 | 4.0315 | 4.0275 | 4.0275 | - |
| 16 Feb 2021 | 4.0330 | 4.0405 | 4.0250 | 4.0330 | 4.0330 | - |
| 15 Feb 2021 | 4.0400 | 4.0405 | 4.0315 | 4.0400 | 4.0400 | - |
| 12 Feb 2021 | 4.0400 | 4.0405 | 4.0400 | 4.0400 | 4.0400 | - |
| 11 Feb 2021 | 4.0415 | 4.0475 | 4.0375 | 4.0415 | 4.0415 | - |
| 10 Feb 2021 | 4.0465 | 4.0485 | 4.0330 | 4.0465 | 4.0465 | - |
| 09 Feb 2021 | 4.0600 | 4.0630 | 4.0454 | 4.0630 | 4.0630 | - |
| 08 Feb 2021 | 4.0595 | 4.0830 | 4.0575 | 4.0680 | 4.0680 | - |
| 05 Feb 2021 | 4.0575 | 4.0735 | 4.0400 | 4.0560 | 4.0560 | - |
| 04 Feb 2021 | 4.0450 | 4.0570 | 4.0400 | 4.0490 | 4.0490 | - |
| 03 Feb 2021 | 4.0420 | 4.0500 | 4.0400 | 4.0430 | 4.0430 | - |
| 02 Feb 2021 | 4.0475 | 4.0475 | 4.0390 | 4.0400 | 4.0400 | - |
| 01 Feb 2021 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 29 Jan 2021 | 4.0440 | 4.0525 | 4.0350 | 4.0440 | 4.0440 | - |
| 28 Jan 2021 | 4.0430 | 4.0430 | 4.0430 | 4.0440 | 4.0440 | - |
| 27 Jan 2021 | 4.0380 | 4.0470 | 4.0380 | 4.0465 | 4.0465 | - |
| 26 Jan 2021 | 4.0410 | 4.0470 | 4.0400 | 4.0430 | 4.0430 | - |
| 25 Jan 2021 | 4.0430 | 4.0450 | 4.0400 | 4.0405 | 4.0405 | - |
| 22 Jan 2021 | 4.0285 | 4.0425 | 4.0285 | 4.0280 | 4.0280 | - |
| 21 Jan 2021 | 4.0400 | 4.0430 | 4.0265 | 4.0430 | 4.0430 | - |
| 20 Jan 2021 | 4.0455 | 4.0480 | 4.0395 | 4.0455 | 4.0455 | - |
| 19 Jan 2021 | 4.0440 | 4.0530 | 4.0420 | 4.0460 | 4.0460 | - |
| 18 Jan 2021 | 4.0435 | 4.0495 | 4.0415 | 4.0340 | 4.0340 | - |
| 15 Jan 2021 | 4.0300 | 4.0420 | 4.0300 | 4.0360 | 4.0360 | - |
| 14 Jan 2021 | 4.0425 | 4.0440 | 4.0330 | 4.0420 | 4.0420 | - |
| 13 Jan 2021 | 4.0475 | 4.0530 | 4.0345 | 4.0525 | 4.0525 | - |
| 12 Jan 2021 | 4.0495 | 4.0735 | 4.0495 | 4.0450 | 4.0450 | - |
| 11 Jan 2021 | 4.0400 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | - |
| 08 Jan 2021 | 4.0400 | 4.0450 | 4.0280 | 4.0375 | 4.0375 | - |
| 07 Jan 2021 | 4.0125 | 4.0380 | 4.0075 | 4.0080 | 4.0080 | - |
| 06 Jan 2021 | 4.0060 | 4.0200 | 4.0045 | 4.0150 | 4.0150 | - |
| 05 Jan 2021 | 4.0130 | 4.0200 | 4.0020 | 4.0040 | 4.0040 | - |
| 04 Jan 2021 | 4.0125 | 4.0200 | 3.9930 | 4.0200 | 4.0200 | - |
| 01 Jan 2021 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 31 Dec 2020 | 4.0480 | 4.0480 | 4.0480 | 4.0350 | 4.0350 | - |
| 30 Dec 2020 | 4.0460 | 4.0460 | 4.0320 | 4.0480 | 4.0480 | - |
| 29 Dec 2020 | 4.0478 | 4.0510 | 4.0470 | 4.0475 | 4.0475 | - |
| 28 Dec 2020 | 4.0575 | 4.0580 | 4.0450 | 4.0580 | 4.0580 | - |
| 25 Dec 2020 | 4.0580 | 4.0580 | 4.0580 | 4.0590 | 4.0590 | - |
| 24 Dec 2020 | 4.0565 | 4.0600 | 4.0490 | 4.0610 | 4.0610 | - |
| 23 Dec 2020 | 4.0570 | 4.0635 | 4.0490 | 4.0590 | 4.0590 | - |
| 22 Dec 2020 | 4.0455 | 4.0595 | 4.0455 | 4.0380 | 4.0380 | - |
| 21 Dec 2020 | 4.0425 | 4.0490 | 4.0380 | 4.0380 | 4.0380 | - |
| 18 Dec 2020 | 4.0340 | 4.0490 | 4.0320 | 4.0330 | 4.0330 | - |
| 17 Dec 2020 | 4.0480 | 4.0490 | 4.0000 | 4.0490 | 4.0490 | - |
| 16 Dec 2020 | 4.0480 | 4.0555 | 4.0450 | 4.0530 | 4.0530 | - |
| 15 Dec 2020 | 4.0550 | 4.0645 | 4.0510 | 4.0510 | 4.0510 | - |
| 14 Dec 2020 | 4.0450 | 4.0555 | 4.0450 | 4.0500 | 4.0500 | - |
| 11 Dec 2020 | 4.0550 | 4.0600 | 4.0449 | 4.0565 | 4.0565 | - |
| 10 Dec 2020 | 4.0610 | 4.0651 | 4.0555 | 4.0630 | 4.0630 | - |
| 09 Dec 2020 | 4.0693 | 4.0700 | 4.0605 | 4.0700 | 4.0700 | - |
| 08 Dec 2020 | 4.0690 | 4.0735 | 4.0645 | 4.0700 | 4.0700 | - |
| 07 Dec 2020 | 4.0825 | 4.0875 | 4.0580 | 4.0580 | 4.0580 | - |
| 04 Dec 2020 | 4.0625 | 4.0740 | 4.0565 | 4.0625 | 4.0625 | - |
| 03 Dec 2020 | 4.0720 | 4.0740 | 4.0675 | 4.0730 | 4.0730 | - |
| 02 Dec 2020 | 4.0668 | 4.0755 | 4.0668 | 4.0725 | 4.0725 | - |
| 01 Dec 2020 | 4.0750 | 4.0781 | 4.0730 | 4.0715 | 4.0715 | - |
| 30 Nov 2020 | 4.0655 | 4.0725 | 4.0630 | 4.0670 | 4.0670 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
