USD/MYR (USDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 03:28AM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 4.4780 | 4.5050 | 4.4780 | 4.5000 | 4.5000 | - |
| 28 Nov 2022 | 4.4775 | 4.4775 | 4.4750 | 4.4775 | 4.4775 | - |
| 25 Nov 2022 | 4.4925 | 4.4805 | 4.4520 | 4.4925 | 4.4925 | - |
| 24 Nov 2022 | 4.5720 | 4.5690 | 4.4825 | 4.5720 | 4.5720 | - |
| 23 Nov 2022 | 4.5675 | 4.5760 | 4.5700 | 4.5675 | 4.5675 | - |
| 22 Nov 2022 | 4.5765 | 4.5825 | 4.5690 | 4.5765 | 4.5765 | - |
| 21 Nov 2022 | 4.5513 | 4.5840 | 4.5530 | 4.5513 | 4.5513 | - |
| 18 Nov 2022 | 4.5513 | 4.5513 | 4.5500 | 4.5513 | 4.5513 | - |
| 17 Nov 2022 | 4.5425 | 4.5700 | 4.5375 | 4.5425 | 4.5425 | - |
| 16 Nov 2022 | 4.5625 | 4.5625 | 4.4950 | 4.5625 | 4.5625 | - |
| 15 Nov 2022 | 4.5925 | 4.5930 | 4.5350 | 4.5925 | 4.5925 | - |
| 14 Nov 2022 | 4.6250 | 4.6195 | 4.5830 | 4.6250 | 4.6250 | - |
| 11 Nov 2022 | 4.6980 | 4.6980 | 4.6075 | 4.6980 | 4.6980 | - |
| 10 Nov 2022 | 4.6895 | 4.7110 | 4.6880 | 4.6895 | 4.6895 | - |
| 09 Nov 2022 | 4.7340 | 4.7350 | 4.6805 | 4.7340 | 4.7340 | - |
| 08 Nov 2022 | 4.7455 | 4.7415 | 4.7325 | 4.7455 | 4.7455 | - |
| 07 Nov 2022 | 4.7455 | 4.7460 | 4.7370 | 4.7455 | 4.7455 | - |
| 04 Nov 2022 | 4.7420 | 4.7460 | 4.7420 | 4.7420 | 4.7420 | - |
| 03 Nov 2022 | 4.7360 | 4.7435 | 4.7350 | 4.7360 | 4.7360 | - |
| 02 Nov 2022 | 4.7340 | 4.7420 | 4.7350 | 4.7340 | 4.7340 | - |
| 01 Nov 2022 | 4.7200 | 4.7345 | 4.7200 | 4.7200 | 4.7200 | - |
| 31 Oct 2022 | 4.7200 | 4.7320 | 4.7200 | 4.7200 | 4.7200 | - |
| 27 Oct 2022 | 4.7130 | 4.7235 | 4.7130 | 4.7130 | 4.7130 | - |
| 26 Oct 2022 | 4.7110 | 4.7125 | 4.7000 | 4.7110 | 4.7110 | - |
| 25 Oct 2022 | 4.7325 | 4.7325 | 4.7115 | 4.7325 | 4.7325 | - |
| 24 Oct 2022 | 4.7355 | 4.7395 | 4.7315 | 4.7355 | 4.7355 | - |
| 23 Oct 2022 | 4.7355 | 4.7360 | 4.7355 | 4.7355 | 4.7355 | - |
| 20 Oct 2022 | 4.7270 | 4.7360 | 4.7270 | 4.7270 | 4.7270 | - |
| 19 Oct 2022 | 4.7180 | 4.7275 | 4.7180 | 4.7180 | 4.7180 | - |
| 18 Oct 2022 | 4.7150 | 4.7225 | 4.7120 | 4.7150 | 4.7150 | - |
| 17 Oct 2022 | 4.7145 | 4.7185 | 4.7085 | 4.7145 | 4.7145 | - |
| 16 Oct 2022 | 4.6995 | 4.7150 | 4.6995 | 4.6995 | 4.6995 | - |
| 13 Oct 2022 | 4.6900 | 4.7005 | 4.6890 | 4.6900 | 4.6900 | - |
| 12 Oct 2022 | 4.6800 | 4.6890 | 4.6790 | 4.6800 | 4.6800 | - |
| 11 Oct 2022 | 4.6710 | 4.6835 | 4.6705 | 4.6710 | 4.6710 | - |
| 10 Oct 2022 | 4.6480 | 4.6705 | 4.6594 | 4.6480 | 4.6480 | - |
| 09 Oct 2022 | 4.6475 | 4.6480 | 4.6475 | 4.6475 | 4.6475 | - |
| 06 Oct 2022 | 4.6350 | 4.6510 | 4.6350 | 4.6350 | 4.6350 | - |
| 05 Oct 2022 | 4.6290 | 4.6350 | 4.6270 | 4.6290 | 4.6290 | - |
| 04 Oct 2022 | 4.6375 | 4.6385 | 4.6265 | 4.6375 | 4.6375 | - |
| 03 Oct 2022 | 4.6455 | 4.6460 | 4.6395 | 4.6455 | 4.6455 | - |
| 02 Oct 2022 | 4.6345 | 4.6485 | 4.6345 | 4.6345 | 4.6345 | - |
| 29 Sept 2022 | 4.6305 | 4.6385 | 4.6215 | 4.6305 | 4.6305 | - |
| 28 Sept 2022 | 4.6280 | 4.6450 | 4.6175 | 4.6280 | 4.6280 | - |
| 27 Sept 2022 | 4.6085 | 4.6270 | 4.6090 | 4.6085 | 4.6085 | - |
| 26 Sept 2022 | 4.5770 | 4.6090 | 4.6010 | 4.5770 | 4.5770 | - |
| 25 Sept 2022 | 4.5760 | 4.6005 | 4.5760 | 4.5760 | 4.5760 | - |
| 22 Sept 2022 | 4.5650 | 4.5760 | 4.5650 | 4.5650 | 4.5650 | - |
| 21 Sept 2022 | 4.5500 | 4.5690 | 4.5104 | 4.5500 | 4.5500 | - |
| 20 Sept 2022 | 4.5560 | 4.5665 | 4.3960 | 4.5560 | 4.5560 | - |
| 19 Sept 2022 | 4.5475 | 4.5560 | 4.1840 | 4.5475 | 4.5475 | - |
| 18 Sept 2022 | 4.5325 | 4.5475 | 4.5300 | 4.5325 | 4.5325 | - |
| 15 Sept 2022 | 4.5325 | 4.5330 | 4.5325 | 4.5325 | 4.5325 | - |
| 14 Sept 2022 | 4.5245 | 4.5325 | 4.5245 | 4.5245 | 4.5245 | - |
| 13 Sept 2022 | 4.5025 | 4.5245 | 4.5055 | 4.5025 | 4.5025 | - |
| 12 Sept 2022 | 4.5010 | 4.5055 | 4.5005 | 4.5010 | 4.5010 | - |
| 11 Sept 2022 | 4.4955 | 4.5015 | 4.4940 | 4.4955 | 4.4955 | - |
| 08 Sept 2022 | 4.4940 | 4.4990 | 4.4925 | 4.4940 | 4.4940 | - |
| 07 Sept 2022 | 4.4990 | 4.4985 | 4.4955 | 4.4990 | 4.4990 | - |
| 06 Sept 2022 | 4.5000 | 4.5020 | 4.4899 | 4.4980 | 4.4980 | - |
| 05 Sept 2022 | 4.4898 | 4.4975 | 4.4850 | 4.4898 | 4.4898 | - |
| 04 Sept 2022 | 4.4815 | 4.4905 | 4.4620 | 4.4815 | 4.4815 | - |
| 01 Sept 2022 | 4.4785 | 4.4830 | 4.4790 | 4.4785 | 4.4785 | - |
| 31 Aug 2022 | 4.4735 | 4.4825 | 4.4730 | 4.4735 | 4.4735 | - |
| 30 Aug 2022 | 4.4740 | 4.4740 | 4.4730 | 4.4740 | 4.4740 | - |
| 29 Aug 2022 | 4.4795 | 4.4880 | 4.4730 | 4.4795 | 4.4795 | - |
| 28 Aug 2022 | 4.4650 | 4.4885 | 4.4650 | 4.4650 | 4.4650 | - |
| 25 Aug 2022 | 4.4700 | 4.4730 | 4.4650 | 4.4700 | 4.4700 | - |
| 24 Aug 2022 | 4.4865 | 4.4850 | 4.4660 | 4.4865 | 4.4865 | - |
| 23 Aug 2022 | 4.4903 | 4.4903 | 4.4815 | 4.4903 | 4.4903 | - |
| 22 Aug 2022 | 4.4825 | 4.4880 | 4.4830 | 4.4825 | 4.4825 | - |
| 21 Aug 2022 | 4.4740 | 4.4835 | 4.4740 | 4.4740 | 4.4740 | - |
| 18 Aug 2022 | 4.4720 | 4.4775 | 4.4720 | 4.4720 | 4.4720 | - |
| 17 Aug 2022 | 4.4655 | 4.4720 | 4.4645 | 4.4655 | 4.4655 | - |
| 16 Aug 2022 | 4.4640 | 4.4661 | 4.4600 | 4.4640 | 4.4640 | - |
| 15 Aug 2022 | 4.4570 | 4.4645 | 4.4570 | 4.4570 | 4.4570 | - |
| 14 Aug 2022 | 4.4418 | 4.4570 | 4.4418 | 4.4418 | 4.4418 | - |
| 11 Aug 2022 | 4.4430 | 4.4550 | 4.4345 | 4.4430 | 4.4430 | - |
| 10 Aug 2022 | 4.4550 | 4.4550 | 4.4390 | 4.4550 | 4.4550 | - |
| 09 Aug 2022 | 4.4530 | 4.4545 | 4.4528 | 4.4530 | 4.4530 | - |
| 08 Aug 2022 | 4.4565 | 4.4570 | 4.4500 | 4.4565 | 4.4565 | - |
| 07 Aug 2022 | 4.4535 | 4.4605 | 4.4550 | 4.4535 | 4.4535 | - |
| 04 Aug 2022 | 4.4560 | 4.4560 | 4.4503 | 4.4560 | 4.4560 | - |
| 03 Aug 2022 | 4.4550 | 4.4555 | 4.4515 | 4.4550 | 4.4550 | - |
| 02 Aug 2022 | 4.4530 | 4.4565 | 4.4530 | 4.4530 | 4.4530 | - |
| 01 Aug 2022 | 4.4500 | 4.4545 | 4.4500 | 4.4500 | 4.4500 | - |
| 31 July 2022 | 4.4480 | 4.4515 | 4.4475 | 4.4480 | 4.4480 | - |
| 28 July 2022 | 4.4500 | 4.4485 | 4.4450 | 4.4500 | 4.4500 | - |
| 27 July 2022 | 4.4560 | 4.4575 | 4.4450 | 4.4560 | 4.4560 | - |
| 26 July 2022 | 4.4535 | 4.4585 | 4.4550 | 4.4535 | 4.4535 | - |
| 25 July 2022 | 4.4510 | 4.4545 | 4.4510 | 4.4510 | 4.4510 | - |
| 24 July 2022 | 4.4495 | 4.4540 | 4.4480 | 4.4495 | 4.4495 | - |
| 21 July 2022 | 4.4545 | 4.4555 | 4.4480 | 4.4545 | 4.4545 | - |
| 20 July 2022 | 4.4495 | 4.4550 | 4.4510 | 4.4495 | 4.4495 | - |
| 19 July 2022 | 4.4475 | 4.4505 | 4.4430 | 4.4475 | 4.4475 | - |
| 18 July 2022 | 4.4505 | 4.4555 | 4.4455 | 4.4505 | 4.4505 | - |
| 17 July 2022 | 4.4465 | 4.4505 | 4.4350 | 4.4465 | 4.4465 | - |
| 14 July 2022 | 4.4415 | 4.4475 | 4.4410 | 4.4415 | 4.4415 | - |
| 13 July 2022 | 4.4345 | 4.4415 | 4.4335 | 4.4345 | 4.4345 | - |
| 12 July 2022 | 4.4345 | 4.4355 | 4.4275 | 4.4345 | 4.4345 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
