USD/MYR (USDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
4.1495+0.0015 (+0.04%)
As of 7:56PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | 4.1525 | 4.1535 | 4.1470 | 4.1475 | 4.1475 | - |
| 22 Oct 2021 | 4.1575 | 4.1580 | 4.1470 | 4.1560 | 4.1560 | - |
| 21 Oct 2021 | 4.1550 | 4.1600 | 4.1500 | 4.1555 | 4.1555 | - |
| 20 Oct 2021 | 4.1535 | 4.1695 | 4.1490 | 4.1695 | 4.1695 | - |
| 19 Oct 2021 | 4.1690 | 4.1695 | 4.1690 | 4.1695 | 4.1695 | - |
| 18 Oct 2021 | 4.1560 | 4.1690 | 4.1520 | 4.1555 | 4.1555 | - |
| 15 Oct 2021 | 4.1525 | 4.1580 | 4.1519 | 4.1525 | 4.1525 | - |
| 14 Oct 2021 | 4.1575 | 4.1590 | 4.1480 | 4.1575 | 4.1575 | - |
| 13 Oct 2021 | 4.1650 | 4.1650 | 4.1550 | 4.1630 | 4.1630 | - |
| 12 Oct 2021 | 4.1695 | 4.1760 | 4.1600 | 4.1675 | 4.1675 | - |
| 11 Oct 2021 | 4.1760 | 4.1760 | 4.1630 | 4.1785 | 4.1785 | - |
| 08 Oct 2021 | 4.1770 | 4.1820 | 4.1755 | 4.1810 | 4.1810 | - |
| 07 Oct 2021 | 4.1800 | 4.1830 | 4.1765 | 4.1830 | 4.1830 | - |
| 06 Oct 2021 | 4.1760 | 4.1850 | 4.1760 | 4.1775 | 4.1775 | - |
| 05 Oct 2021 | 4.1715 | 4.1795 | 4.1695 | 4.1720 | 4.1720 | - |
| 04 Oct 2021 | 4.1725 | 4.1755 | 4.1675 | 4.1770 | 4.1770 | - |
| 01 Oct 2021 | 4.1790 | 4.1885 | 4.1760 | 4.1840 | 4.1840 | - |
| 30 Sept 2021 | 4.1925 | 4.1940 | 4.1825 | 4.1823 | 4.1823 | - |
| 29 Sept 2021 | 4.1825 | 4.1895 | 4.1789 | 4.1800 | 4.1800 | - |
| 28 Sept 2021 | 4.1850 | 4.1880 | 4.1774 | 4.1875 | 4.1875 | - |
| 27 Sept 2021 | 4.1870 | 4.1870 | 4.1790 | 4.1860 | 4.1860 | - |
| 24 Sept 2021 | 4.1755 | 4.1875 | 4.1730 | 4.1800 | 4.1800 | - |
| 23 Sept 2021 | 4.1930 | 4.1990 | 4.1765 | 4.1910 | 4.1910 | - |
| 22 Sept 2021 | 4.1840 | 4.1900 | 4.1815 | 4.1840 | 4.1840 | - |
| 21 Sept 2021 | 4.1900 | 4.1900 | 4.1820 | 4.1900 | 4.1900 | - |
| 20 Sept 2021 | 4.1765 | 4.1905 | 4.1700 | 4.1695 | 4.1695 | - |
| 17 Sept 2021 | 4.1625 | 4.1740 | 4.1570 | 4.1555 | 4.1555 | - |
| 16 Sept 2021 | 4.1560 | 4.1560 | 4.1555 | 4.1560 | 4.1560 | - |
| 15 Sept 2021 | 4.1560 | 4.1630 | 4.1545 | 4.1600 | 4.1600 | - |
| 14 Sept 2021 | 4.1430 | 4.1595 | 4.1430 | 4.1450 | 4.1450 | - |
| 13 Sept 2021 | 4.1420 | 4.1930 | 4.1400 | 4.1340 | 4.1340 | - |
| 10 Sept 2021 | 4.1440 | 4.1475 | 4.1275 | 4.1455 | 4.1455 | - |
| 09 Sept 2021 | 4.1515 | 4.1518 | 4.1420 | 4.1520 | 4.1520 | - |
| 08 Sept 2021 | 4.1580 | 4.1580 | 4.1515 | 4.1530 | 4.1530 | - |
| 07 Sept 2021 | 4.1450 | 4.1550 | 4.1430 | 4.1455 | 4.1455 | - |
| 06 Sept 2021 | 4.1410 | 4.1455 | 4.1400 | 4.1440 | 4.1440 | - |
| 03 Sept 2021 | 4.1515 | 4.1525 | 4.1425 | 4.1555 | 4.1555 | - |
| 02 Sept 2021 | 4.1475 | 4.1600 | 4.1455 | 4.1513 | 4.1513 | - |
| 01 Sept 2021 | 4.1505 | 4.1520 | 4.1410 | 4.1550 | 4.1550 | - |
| 31 Aug 2021 | 4.1545 | 4.1545 | 4.1545 | 4.1545 | 4.1545 | - |
| 30 Aug 2021 | 4.1800 | 4.1800 | 4.1545 | 4.1875 | 4.1875 | - |
| 27 Aug 2021 | 4.1940 | 4.1995 | 4.1875 | 4.1928 | 4.1928 | - |
| 26 Aug 2021 | 4.1995 | 4.1995 | 4.1850 | 4.2020 | 4.2020 | - |
| 25 Aug 2021 | 4.2120 | 4.2128 | 4.2004 | 4.2170 | 4.2170 | - |
| 24 Aug 2021 | 4.2185 | 4.2260 | 4.2134 | 4.2240 | 4.2240 | - |
| 23 Aug 2021 | 4.2310 | 4.2360 | 4.2235 | 4.2350 | 4.2350 | - |
| 20 Aug 2021 | 4.2390 | 4.2390 | 4.2343 | 4.2360 | 4.2360 | - |
| 19 Aug 2021 | 4.2380 | 4.2400 | 4.2355 | 4.2355 | 4.2355 | - |
| 18 Aug 2021 | 4.2390 | 4.2400 | 4.2225 | 4.2355 | 4.2355 | - |
| 17 Aug 2021 | 4.2350 | 4.2385 | 4.2343 | 4.2350 | 4.2350 | - |
| 16 Aug 2021 | 4.2350 | 4.2425 | 4.2323 | 4.2350 | 4.2350 | - |
| 13 Aug 2021 | 4.2305 | 4.2355 | 4.2305 | 4.2305 | 4.2305 | - |
| 12 Aug 2021 | 4.2340 | 4.2350 | 4.2290 | 4.2325 | 4.2325 | - |
| 11 Aug 2021 | 4.2325 | 4.2390 | 4.2320 | 4.2260 | 4.2260 | - |
| 10 Aug 2021 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 09 Aug 2021 | 4.2225 | 4.2270 | 4.2200 | 4.2190 | 4.2190 | - |
| 06 Aug 2021 | 4.2150 | 4.2190 | 4.2110 | 4.2150 | 4.2150 | - |
| 05 Aug 2021 | 4.2220 | 4.2240 | 4.2095 | 4.2195 | 4.2195 | - |
| 04 Aug 2021 | 4.2245 | 4.2310 | 4.2150 | 4.2310 | 4.2310 | - |
| 03 Aug 2021 | 4.2228 | 4.2310 | 4.2180 | 4.2225 | 4.2225 | - |
| 02 Aug 2021 | 4.2225 | 4.2250 | 4.2215 | 4.2190 | 4.2190 | - |
| 30 July 2021 | 4.2325 | 4.2370 | 4.2175 | 4.2360 | 4.2360 | - |
| 29 July 2021 | 4.2255 | 4.2375 | 4.2190 | 4.2310 | 4.2310 | - |
| 28 July 2021 | 4.2250 | 4.2335 | 4.2250 | 4.2300 | 4.2300 | - |
| 27 July 2021 | 4.2265 | 4.2315 | 4.2250 | 4.2300 | 4.2300 | - |
| 26 July 2021 | 4.2220 | 4.2300 | 4.2210 | 4.2240 | 4.2240 | - |
| 23 July 2021 | 4.2220 | 4.2245 | 4.2205 | 4.2205 | 4.2205 | - |
| 22 July 2021 | 4.2250 | 4.2300 | 4.2190 | 4.2315 | 4.2315 | - |
| 21 July 2021 | 4.2270 | 4.2400 | 4.2220 | 4.2220 | 4.2220 | - |
| 20 July 2021 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 19 July 2021 | 4.2070 | 4.2220 | 4.1990 | 4.2070 | 4.2070 | - |
| 16 July 2021 | 4.1995 | 4.2075 | 4.1978 | 4.1980 | 4.1980 | - |
| 15 July 2021 | 4.1940 | 4.2000 | 4.1925 | 4.1980 | 4.1980 | - |
| 14 July 2021 | 4.1905 | 4.1995 | 4.1900 | 4.1905 | 4.1905 | - |
| 13 July 2021 | 4.1880 | 4.1900 | 4.1845 | 4.1880 | 4.1880 | - |
| 12 July 2021 | 4.1827 | 4.1905 | 4.1827 | 4.1880 | 4.1880 | - |
| 09 July 2021 | 4.1800 | 4.1895 | 4.1790 | 4.1790 | 4.1790 | - |
| 08 July 2021 | 4.1675 | 4.1800 | 4.1640 | 4.1600 | 4.1600 | - |
| 07 July 2021 | 4.1590 | 4.1600 | 4.1540 | 4.1450 | 4.1450 | - |
| 06 July 2021 | 4.1550 | 4.1620 | 4.1455 | 4.1535 | 4.1535 | - |
| 05 July 2021 | 4.1535 | 4.1626 | 4.1510 | 4.1610 | 4.1610 | - |
| 02 July 2021 | 4.1630 | 4.1635 | 4.1560 | 4.1560 | 4.1560 | - |
| 01 July 2021 | 4.1520 | 4.1595 | 4.1490 | 4.1490 | 4.1490 | - |
| 30 June 2021 | 4.1495 | 4.1545 | 4.1475 | 4.1495 | 4.1495 | - |
| 29 June 2021 | 4.1450 | 4.1505 | 4.1420 | 4.1435 | 4.1435 | - |
| 28 June 2021 | 4.1568 | 4.1568 | 4.1405 | 4.1535 | 4.1535 | - |
| 25 June 2021 | 4.1550 | 4.1590 | 4.1500 | 4.1550 | 4.1550 | - |
| 24 June 2021 | 4.1605 | 4.1650 | 4.1575 | 4.1580 | 4.1580 | - |
| 23 June 2021 | 4.1475 | 4.1660 | 4.1475 | 4.1590 | 4.1590 | - |
| 22 June 2021 | 4.1400 | 4.1590 | 4.1390 | 4.1430 | 4.1430 | - |
| 21 June 2021 | 4.1395 | 4.1500 | 4.1395 | 4.1365 | 4.1365 | - |
| 18 June 2021 | 4.1410 | 4.1420 | 4.1345 | 4.1375 | 4.1375 | - |
| 17 June 2021 | 4.1325 | 4.1395 | 4.1265 | 4.1150 | 4.1150 | - |
| 16 June 2021 | 4.1155 | 4.1175 | 4.1125 | 4.1145 | 4.1145 | - |
| 15 June 2021 | 4.1110 | 4.1150 | 4.1105 | 4.1125 | 4.1125 | - |
| 14 June 2021 | 4.1100 | 4.1135 | 4.1060 | 4.1105 | 4.1105 | - |
| 11 June 2021 | 4.1155 | 4.1190 | 4.1045 | 4.1180 | 4.1180 | - |
| 10 June 2021 | 4.1160 | 4.1190 | 4.1120 | 4.1160 | 4.1160 | - |
| 09 June 2021 | 4.1175 | 4.1200 | 4.1145 | 4.1175 | 4.1175 | - |
| 08 June 2021 | 4.1200 | 4.1200 | 4.1175 | 4.1260 | 4.1260 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
