USD/MYR (USDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 04:11AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.7850 | 4.7890 | 4.7810 | 4.7810 | 4.7810 | - |
| 18 Apr 2024 | 4.7905 | 4.7895 | 4.7700 | 4.7905 | 4.7905 | - |
| 17 Apr 2024 | 4.7745 | 4.7910 | 4.7745 | 4.7745 | 4.7745 | - |
| 16 Apr 2024 | 4.7765 | 4.7930 | 4.7765 | 4.7765 | 4.7765 | - |
| 15 Apr 2024 | 4.7675 | 4.7765 | 4.7675 | 4.7675 | 4.7675 | - |
| 12 Apr 2024 | 4.7455 | 4.7701 | 4.7645 | 4.7455 | 4.7455 | - |
| 11 Apr 2024 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | - |
| 10 Apr 2024 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | - |
| 09 Apr 2024 | 4.7500 | 4.7510 | 4.7450 | 4.7500 | 4.7500 | - |
| 08 Apr 2024 | 4.7450 | 4.7545 | 4.7475 | 4.7450 | 4.7450 | - |
| 05 Apr 2024 | 4.7370 | 4.7450 | 4.7365 | 4.7370 | 4.7370 | - |
| 04 Apr 2024 | 4.7525 | 4.7390 | 4.7350 | 4.7525 | 4.7525 | - |
| 03 Apr 2024 | 4.7520 | 4.7550 | 4.7450 | 4.7520 | 4.7520 | - |
| 02 Apr 2024 | 4.7270 | 4.7530 | 4.7315 | 4.7270 | 4.7270 | - |
| 01 Apr 2024 | 4.7220 | 4.7275 | 4.7210 | 4.7220 | 4.7220 | - |
| 29 Mar 2024 | 4.7305 | 4.7360 | 4.7180 | 4.7305 | 4.7305 | - |
| 28 Mar 2024 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | - |
| 27 Mar 2024 | 4.7190 | 4.7305 | 4.7215 | 4.7190 | 4.7190 | - |
| 26 Mar 2024 | 4.7220 | 4.7230 | 4.7125 | 4.7220 | 4.7220 | - |
| 25 Mar 2024 | 4.7350 | 4.7395 | 4.7215 | 4.7350 | 4.7350 | - |
| 22 Mar 2024 | 4.7123 | 4.7400 | 4.7123 | 4.7123 | 4.7123 | - |
| 21 Mar 2024 | 4.7385 | 4.7123 | 4.6959 | 4.7385 | 4.7385 | - |
| 20 Mar 2024 | 4.7300 | 4.7380 | 4.7300 | 4.7300 | 4.7300 | - |
| 19 Mar 2024 | 4.7160 | 4.7315 | 4.7160 | 4.7160 | 4.7160 | - |
| 18 Mar 2024 | 4.7020 | 4.7190 | 4.7020 | 4.7020 | 4.7020 | - |
| 15 Mar 2024 | 4.6860 | 4.9780 | 4.6915 | 4.6860 | 4.6860 | - |
| 14 Mar 2024 | 4.6860 | 4.6875 | 4.6810 | 4.6860 | 4.6860 | - |
| 13 Mar 2024 | 4.6751 | 4.6875 | 4.6750 | 4.6751 | 4.6751 | - |
| 12 Mar 2024 | 4.6810 | 4.6800 | 4.6725 | 4.6810 | 4.6810 | - |
| 11 Mar 2024 | 4.6820 | 4.6850 | 4.6750 | 4.6820 | 4.6820 | - |
| 08 Mar 2024 | 4.7300 | 4.6950 | 4.6740 | 4.7300 | 4.7300 | - |
| 07 Mar 2024 | 4.7300 | 4.7300 | 4.6945 | 4.7300 | 4.7300 | - |
| 06 Mar 2024 | 4.7325 | 4.7510 | 4.7255 | 4.7325 | 4.7325 | - |
| 05 Mar 2024 | 4.7210 | 4.7325 | 4.7195 | 4.7210 | 4.7210 | - |
| 04 Mar 2024 | 4.7430 | 4.7435 | 4.7200 | 4.7430 | 4.7430 | - |
| 01 Mar 2024 | 4.7420 | 4.7440 | 4.7320 | 4.7420 | 4.7420 | - |
| 29 Feb 2024 | 4.7665 | 4.7670 | 4.7430 | 4.7665 | 4.7665 | - |
| 28 Feb 2024 | 4.7600 | 4.7665 | 4.7550 | 4.7600 | 4.7600 | - |
| 27 Feb 2024 | 4.7750 | 4.7770 | 4.7575 | 4.7750 | 4.7750 | - |
| 26 Feb 2024 | 4.7730 | 4.7750 | 4.7720 | 4.7730 | 4.7730 | - |
| 23 Feb 2024 | 4.7750 | 4.7830 | 4.7700 | 4.7750 | 4.7750 | - |
| 22 Feb 2024 | 4.7925 | 4.7930 | 4.7660 | 4.7925 | 4.7925 | - |
| 21 Feb 2024 | 4.7963 | 4.8010 | 4.7895 | 4.7963 | 4.7963 | - |
| 20 Feb 2024 | 4.7845 | 4.7960 | 4.7770 | 4.7845 | 4.7845 | - |
| 19 Feb 2024 | 4.7775 | 4.7845 | 4.7750 | 4.7775 | 4.7775 | - |
| 16 Feb 2024 | 4.7780 | 4.7785 | 4.7715 | 4.7780 | 4.7780 | - |
| 15 Feb 2024 | 4.7830 | 4.7830 | 4.7755 | 4.7830 | 4.7830 | - |
| 14 Feb 2024 | 4.7640 | 4.7835 | 4.7635 | 4.7640 | 4.7640 | - |
| 13 Feb 2024 | 4.7625 | 4.7655 | 4.7575 | 4.7625 | 4.7625 | - |
| 12 Feb 2024 | 4.7625 | 4.7673 | 4.7600 | 4.7625 | 4.7625 | - |
| 09 Feb 2024 | 4.7675 | 4.7820 | 4.7605 | 4.7675 | 4.7675 | - |
| 08 Feb 2024 | 4.7590 | 4.7675 | 4.7575 | 4.7590 | 4.7590 | - |
| 07 Feb 2024 | 4.7630 | 4.7675 | 4.7550 | 4.7630 | 4.7630 | - |
| 06 Feb 2024 | 4.7478 | 4.7645 | 4.7480 | 4.7478 | 4.7478 | - |
| 05 Feb 2024 | 4.7500 | 4.7505 | 4.7500 | 4.7150 | 4.7150 | - |
| 02 Feb 2024 | 4.7256 | 4.7300 | 4.7109 | 4.7256 | 4.7256 | - |
| 01 Feb 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 31 Jan 2024 | 4.7255 | 4.7285 | 4.7240 | 4.7255 | 4.7255 | - |
| 30 Jan 2024 | 4.7320 | 4.7320 | 4.7240 | 4.7320 | 4.7320 | - |
| 29 Jan 2024 | 4.7250 | 4.7340 | 4.7260 | 4.7250 | 4.7250 | - |
| 26 Jan 2024 | 4.7290 | 4.7375 | 4.7210 | 4.7290 | 4.7290 | - |
| 25 Jan 2024 | 4.7265 | 4.7265 | 4.7265 | 4.7265 | 4.7265 | - |
| 24 Jan 2024 | 4.7240 | 4.7345 | 4.7225 | 4.7240 | 4.7240 | - |
| 23 Jan 2024 | 4.7240 | 4.7376 | 4.7225 | 4.7240 | 4.7240 | - |
| 22 Jan 2024 | 4.7120 | 4.7270 | 4.7080 | 4.7120 | 4.7120 | - |
| 19 Jan 2024 | 4.7150 | 4.7190 | 4.7110 | 4.7150 | 4.7150 | - |
| 18 Jan 2024 | 4.7150 | 4.7210 | 4.7105 | 4.7150 | 4.7150 | - |
| 17 Jan 2024 | 4.6440 | 4.7186 | 4.6895 | 4.6440 | 4.6440 | - |
| 16 Jan 2024 | 4.6670 | 4.6895 | 4.6695 | 4.6670 | 4.6670 | - |
| 15 Jan 2024 | 4.6445 | 4.6485 | 4.6475 | 4.6445 | 4.6445 | - |
| 12 Jan 2024 | 4.6435 | 4.6460 | 4.6395 | 4.6435 | 4.6435 | - |
| 11 Jan 2024 | 4.6410 | 4.6435 | 4.6359 | 4.6410 | 4.6410 | - |
| 10 Jan 2024 | 4.6410 | 4.6545 | 4.6385 | 4.6410 | 4.6410 | - |
| 09 Jan 2024 | 4.6490 | 4.6490 | 4.6370 | 4.6490 | 4.6490 | - |
| 08 Jan 2024 | 4.6520 | 4.6520 | 4.6410 | 4.6520 | 4.6520 | - |
| 05 Jan 2024 | 4.6330 | 4.6515 | 4.6330 | 4.6330 | 4.6330 | - |
| 04 Jan 2024 | 4.6010 | 4.6405 | 4.6310 | 4.6010 | 4.6010 | - |
| 03 Jan 2024 | 4.6010 | 4.6385 | 4.6165 | 4.6010 | 4.6010 | - |
| 02 Jan 2024 | 4.5925 | 4.6050 | 4.5895 | 4.5925 | 4.5925 | - |
| 01 Jan 2024 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| 29 Dec 2023 | 4.6050 | 4.6090 | 4.5740 | 4.6050 | 4.6050 | - |
| 28 Dec 2023 | 4.6270 | 4.6270 | 4.6050 | 4.6270 | 4.6270 | - |
| 27 Dec 2023 | 4.6360 | 4.6345 | 4.6255 | 4.6360 | 4.6360 | - |
| 26 Dec 2023 | 4.6295 | 4.6365 | 4.6090 | 4.6295 | 4.6295 | - |
| 25 Dec 2023 | 4.6530 | 4.6295 | 4.6295 | 4.6530 | 4.6530 | - |
| 22 Dec 2023 | 4.6530 | 4.6503 | 4.6155 | 4.6530 | 4.6530 | - |
| 21 Dec 2023 | 4.6560 | 4.6670 | 4.6460 | 4.6560 | 4.6560 | - |
| 20 Dec 2023 | 4.6820 | 4.6760 | 4.6455 | 4.6820 | 4.6820 | - |
| 19 Dec 2023 | 4.6915 | 4.6975 | 4.6760 | 4.6915 | 4.6915 | - |
| 18 Dec 2023 | 4.6700 | 4.6950 | 4.6650 | 4.6700 | 4.6700 | - |
| 15 Dec 2023 | 4.6700 | 4.6705 | 4.6620 | 4.6700 | 4.6700 | - |
| 14 Dec 2023 | 4.6975 | 4.7040 | 4.6550 | 4.6975 | 4.6975 | - |
| 13 Dec 2023 | 4.6820 | 4.7050 | 4.6805 | 4.6820 | 4.6820 | - |
| 12 Dec 2023 | 4.6800 | 4.6820 | 4.6740 | 4.6800 | 4.6800 | - |
| 11 Dec 2023 | 4.6625 | 4.6805 | 4.6625 | 4.6625 | 4.6625 | - |
| 08 Dec 2023 | 4.6720 | 4.6720 | 4.6620 | 4.6720 | 4.6720 | - |
| 07 Dec 2023 | 4.6665 | 4.6755 | 4.6660 | 4.6665 | 4.6665 | - |
| 06 Dec 2023 | 4.6620 | 4.6725 | 4.6610 | 4.6620 | 4.6620 | - |
| 05 Dec 2023 | 4.6700 | 4.6700 | 4.6575 | 4.6700 | 4.6700 | - |
| 04 Dec 2023 | 4.6705 | 4.6700 | 4.6505 | 4.6705 | 4.6705 | - |
| *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.