USD/MYR (USDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 04:07AM BST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 4.4750 | 4.4780 | 4.4740 | 4.4755 | 4.4755 | - |
| 18 Aug 2022 | 4.4655 | 4.4720 | 4.4645 | 4.4655 | 4.4655 | - |
| 17 Aug 2022 | 4.4640 | 4.4661 | 4.4600 | 4.4640 | 4.4640 | - |
| 16 Aug 2022 | 4.4570 | 4.4645 | 4.4570 | 4.4570 | 4.4570 | - |
| 15 Aug 2022 | 4.4418 | 4.4570 | 4.4418 | 4.4418 | 4.4418 | - |
| 12 Aug 2022 | 4.4430 | 4.4550 | 4.4345 | 4.4430 | 4.4430 | - |
| 11 Aug 2022 | 4.4550 | 4.4550 | 4.4390 | 4.4550 | 4.4550 | - |
| 10 Aug 2022 | 4.4530 | 4.4545 | 4.4528 | 4.4530 | 4.4530 | - |
| 09 Aug 2022 | 4.4565 | 4.4570 | 4.4500 | 4.4565 | 4.4565 | - |
| 08 Aug 2022 | 4.4535 | 4.4605 | 4.4550 | 4.4535 | 4.4535 | - |
| 05 Aug 2022 | 4.4560 | 4.4560 | 4.4503 | 4.4560 | 4.4560 | - |
| 04 Aug 2022 | 4.4550 | 4.4555 | 4.4515 | 4.4550 | 4.4550 | - |
| 03 Aug 2022 | 4.4530 | 4.4565 | 4.4530 | 4.4530 | 4.4530 | - |
| 02 Aug 2022 | 4.4500 | 4.4545 | 4.4500 | 4.4500 | 4.4500 | - |
| 01 Aug 2022 | 4.4480 | 4.4515 | 4.4475 | 4.4480 | 4.4480 | - |
| 29 July 2022 | 4.4500 | 4.4485 | 4.4450 | 4.4500 | 4.4500 | - |
| 28 July 2022 | 4.4560 | 4.4575 | 4.4450 | 4.4560 | 4.4560 | - |
| 27 July 2022 | 4.4535 | 4.4585 | 4.4550 | 4.4535 | 4.4535 | - |
| 26 July 2022 | 4.4510 | 4.4545 | 4.4510 | 4.4510 | 4.4510 | - |
| 25 July 2022 | 4.4495 | 4.4540 | 4.4480 | 4.4495 | 4.4495 | - |
| 22 July 2022 | 4.4545 | 4.4555 | 4.4480 | 4.4545 | 4.4545 | - |
| 21 July 2022 | 4.4495 | 4.4550 | 4.4510 | 4.4495 | 4.4495 | - |
| 20 July 2022 | 4.4475 | 4.4505 | 4.4430 | 4.4475 | 4.4475 | - |
| 19 July 2022 | 4.4505 | 4.4555 | 4.4455 | 4.4505 | 4.4505 | - |
| 18 July 2022 | 4.4465 | 4.4505 | 4.4350 | 4.4465 | 4.4465 | - |
| 15 July 2022 | 4.4415 | 4.4475 | 4.4410 | 4.4415 | 4.4415 | - |
| 14 July 2022 | 4.4345 | 4.4415 | 4.4335 | 4.4345 | 4.4345 | - |
| 13 July 2022 | 4.4345 | 4.4355 | 4.4275 | 4.4345 | 4.4345 | - |
| 12 July 2022 | 4.4245 | 4.4346 | 4.4250 | 4.4245 | 4.4245 | - |
| 11 July 2022 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | - |
| 08 July 2022 | 4.4255 | 4.4255 | 4.4200 | 4.4255 | 4.4255 | - |
| 07 July 2022 | 4.4220 | 4.4255 | 4.4210 | 4.4220 | 4.4220 | - |
| 06 July 2022 | 4.4170 | 4.4225 | 4.4180 | 4.4170 | 4.4170 | - |
| 05 July 2022 | 4.4105 | 4.4170 | 4.4100 | 4.4105 | 4.4105 | - |
| 04 July 2022 | 4.4045 | 4.4108 | 4.4045 | 4.4045 | 4.4045 | - |
| 01 July 2022 | 4.4050 | 4.4075 | 4.4025 | 4.4050 | 4.4050 | - |
| 30 June 2022 | 4.3973 | 4.4060 | 4.3990 | 4.3973 | 4.3973 | - |
| 29 June 2022 | 4.3945 | 4.3985 | 4.3973 | 4.3945 | 4.3945 | - |
| 28 June 2022 | 4.4015 | 4.4010 | 4.3925 | 4.4015 | 4.4015 | - |
| 27 June 2022 | 4.3995 | 4.4035 | 4.3950 | 4.3995 | 4.3995 | - |
| 24 June 2022 | 4.4040 | 4.4040 | 4.3990 | 4.4040 | 4.4040 | - |
| 23 June 2022 | 4.4030 | 4.4050 | 4.4000 | 4.4030 | 4.4030 | - |
| 22 June 2022 | 4.3960 | 4.4030 | 4.3960 | 4.3960 | 4.3960 | - |
| 21 June 2022 | 4.3990 | 4.4000 | 4.3945 | 4.3990 | 4.3990 | - |
| 20 June 2022 | 4.3995 | 4.4000 | 4.3975 | 4.3995 | 4.3995 | - |
| 17 June 2022 | 4.4000 | 4.4000 | 4.3930 | 4.4000 | 4.4000 | - |
| 16 June 2022 | 4.4110 | 4.4100 | 4.3945 | 4.4110 | 4.4110 | - |
| 15 June 2022 | 4.4200 | 4.4200 | 4.4110 | 4.4200 | 4.4200 | - |
| 14 June 2022 | 4.4160 | 4.4235 | 4.4160 | 4.4160 | 4.4160 | - |
| 13 June 2022 | 4.3995 | 4.4180 | 4.3995 | 4.3995 | 4.3995 | - |
| 10 June 2022 | 4.3910 | 4.4001 | 4.3920 | 4.3910 | 4.3910 | - |
| 09 June 2022 | 4.3915 | 4.3940 | 4.3895 | 4.3915 | 4.3915 | - |
| 08 June 2022 | 4.3930 | 4.3930 | 4.3875 | 4.3930 | 4.3930 | - |
| 07 June 2022 | 4.3890 | 4.3955 | 4.3870 | 4.3890 | 4.3890 | - |
| 06 June 2022 | 4.3885 | 4.3890 | 4.3870 | 4.3885 | 4.3885 | - |
| 03 June 2022 | 4.3890 | 4.3890 | 4.3770 | 4.3890 | 4.3890 | - |
| 02 June 2022 | 4.3805 | 4.3925 | 4.3805 | 4.3805 | 4.3805 | - |
| 01 June 2022 | 4.3760 | 4.3870 | 4.3760 | 4.3760 | 4.3760 | - |
| 31 May 2022 | 4.3638 | 4.3795 | 4.3655 | 4.3638 | 4.3638 | - |
| 30 May 2022 | 4.3765 | 4.3765 | 4.3635 | 4.3765 | 4.3765 | - |
| 27 May 2022 | 4.3955 | 4.3960 | 4.3760 | 4.3955 | 4.3955 | - |
| 26 May 2022 | 4.3930 | 4.3985 | 4.3910 | 4.3930 | 4.3930 | - |
| 25 May 2022 | 4.3930 | 4.3950 | 4.3850 | 4.3930 | 4.3930 | - |
| 24 May 2022 | 4.3870 | 4.3940 | 4.3840 | 4.3870 | 4.3870 | - |
| 23 May 2022 | 4.3865 | 4.3910 | 4.3785 | 4.3865 | 4.3865 | - |
| 20 May 2022 | 4.4000 | 4.4025 | 4.3855 | 4.4000 | 4.4000 | - |
| 19 May 2022 | 4.3935 | 4.4050 | 4.3935 | 4.3935 | 4.3935 | - |
| 18 May 2022 | 4.3825 | 4.3930 | 4.3835 | 4.3825 | 4.3825 | - |
| 17 May 2022 | 4.3955 | 4.3955 | 4.2030 | 4.3955 | 4.3955 | - |
| 16 May 2022 | 4.3955 | 4.3960 | 4.3955 | 4.3955 | 4.3955 | - |
| 13 May 2022 | 4.3910 | 4.3955 | 4.3900 | 4.3910 | 4.3910 | - |
| 12 May 2022 | 4.3740 | 4.3908 | 4.3750 | 4.3740 | 4.3740 | - |
| 11 May 2022 | 4.3795 | 4.3830 | 4.3740 | 4.3795 | 4.3795 | - |
| 10 May 2022 | 4.3810 | 4.3820 | 4.3720 | 4.3810 | 4.3810 | - |
| 09 May 2022 | 4.3675 | 4.3820 | 4.3675 | 4.3675 | 4.3675 | - |
| 06 May 2022 | 4.3475 | 4.3735 | 4.3470 | 4.3475 | 4.3475 | - |
| 05 May 2022 | 4.3520 | 4.3520 | 4.3318 | 4.3520 | 4.3520 | - |
| 04 May 2022 | 4.3520 | 4.3520 | 4.3510 | 4.3520 | 4.3520 | - |
| 03 May 2022 | 4.3520 | 4.3520 | 4.3510 | 4.3520 | 4.3520 | - |
| 02 May 2022 | 4.3510 | 4.3520 | 4.3510 | 4.3510 | 4.3510 | - |
| 29 Apr 2022 | 4.3615 | 4.3605 | 4.3465 | 4.3615 | 4.3615 | - |
| 28 Apr 2022 | 4.3575 | 4.3660 | 4.3555 | 4.3575 | 4.3575 | - |
| 27 Apr 2022 | 4.3225 | 4.3585 | 4.3530 | 4.3225 | 4.3225 | - |
| 26 Apr 2022 | 4.3550 | 4.3530 | 4.3225 | 4.3550 | 4.3550 | - |
| 25 Apr 2022 | 4.3225 | 4.3540 | 4.3225 | 4.3225 | 4.3225 | - |
| 22 Apr 2022 | 4.2885 | 4.3235 | 4.2885 | 4.2885 | 4.2885 | - |
| 21 Apr 2022 | 4.2790 | 4.2930 | 4.2790 | 4.2790 | 4.2790 | - |
| 20 Apr 2022 | 4.2530 | 4.2900 | 4.2520 | 4.2530 | 4.2530 | - |
| 19 Apr 2022 | 4.2520 | 4.2530 | 4.2520 | 4.2520 | 4.2520 | - |
| 18 Apr 2022 | 4.2330 | 4.2545 | 4.2325 | 4.2330 | 4.2330 | - |
| 15 Apr 2022 | 4.2300 | 4.2330 | 4.2300 | 4.2300 | 4.2300 | - |
| 14 Apr 2022 | 4.2290 | 4.2290 | 4.2200 | 4.2290 | 4.2290 | - |
| 13 Apr 2022 | 4.2305 | 4.2310 | 4.2240 | 4.2305 | 4.2305 | - |
| 12 Apr 2022 | 4.2300 | 4.2395 | 4.2190 | 4.2280 | 4.2280 | - |
| 11 Apr 2022 | 4.2200 | 4.2300 | 4.2190 | 4.2190 | 4.2190 | - |
| 08 Apr 2022 | 4.2158 | 4.2205 | 4.2158 | 4.2158 | 4.2158 | - |
| 07 Apr 2022 | 4.2130 | 4.2165 | 4.2130 | 4.2130 | 4.2130 | - |
| 06 Apr 2022 | 4.2090 | 4.2175 | 4.2085 | 4.2090 | 4.2090 | - |
| 05 Apr 2022 | 4.2150 | 4.2175 | 4.2023 | 4.2150 | 4.2150 | - |
| 04 Apr 2022 | 4.2080 | 4.2175 | 4.2080 | 4.2080 | 4.2080 | - |
| *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.
