USD/MYR (USDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 04:38PM BST. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.2150 | 4.2350 | 4.2105 | 4.2150 | 4.2150 | - |
| 03 Oct 2024 | 4.1710 | 4.2210 | 4.1800 | 4.1710 | 4.1710 | - |
| 02 Oct 2024 | 4.1620 | 4.1790 | 4.1580 | 4.1620 | 4.1620 | - |
| 01 Oct 2024 | 4.1215 | 4.1745 | 4.1215 | 4.1215 | 4.1215 | - |
| 30 Sept 2024 | 4.1190 | 4.1250 | 4.0940 | 4.1190 | 4.1190 | - |
| 27 Sept 2024 | 4.1400 | 4.1375 | 4.1155 | 4.1400 | 4.1400 | - |
| 26 Sept 2024 | 4.1285 | 4.1485 | 4.1174 | 4.1285 | 4.1285 | - |
| 25 Sept 2024 | 4.1500 | 4.1440 | 4.1075 | 4.1500 | 4.1500 | - |
| 24 Sept 2024 | 4.2005 | 4.2025 | 4.1440 | 4.2005 | 4.2005 | - |
| 23 Sept 2024 | 4.2025 | 4.2145 | 4.1950 | 4.2025 | 4.2025 | - |
| 20 Sept 2024 | 4.2115 | 4.2175 | 4.1745 | 4.2115 | 4.2115 | - |
| 19 Sept 2024 | 4.2415 | 4.2720 | 4.2045 | 4.2415 | 4.2415 | - |
| 18 Sept 2024 | 4.2615 | 4.2650 | 4.2325 | 4.2615 | 4.2615 | - |
| 17 Sept 2024 | 4.2985 | 4.2985 | 4.2525 | 4.2985 | 4.2985 | - |
| 16 Sept 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 13 Sept 2024 | 4.3275 | 4.3275 | 4.2990 | 4.3275 | 4.3275 | - |
| 12 Sept 2024 | 4.3350 | 4.3410 | 4.3280 | 4.3350 | 4.3350 | - |
| 11 Sept 2024 | 4.3365 | 4.3410 | 4.3205 | 4.3365 | 4.3365 | - |
| 10 Sept 2024 | 4.3600 | 4.3660 | 4.3355 | 4.3600 | 4.3600 | - |
| 09 Sept 2024 | 4.3350 | 4.3780 | 4.3410 | 4.3350 | 4.3350 | - |
| 06 Sept 2024 | 4.3300 | 4.3360 | 4.3235 | 4.3300 | 4.3300 | - |
| 05 Sept 2024 | 4.3400 | 4.3385 | 4.3265 | 4.3400 | 4.3400 | - |
| 04 Sept 2024 | 4.3600 | 4.3620 | 4.3395 | 4.3600 | 4.3600 | - |
| 03 Sept 2024 | 4.3525 | 4.3780 | 4.3525 | 4.3525 | 4.3525 | - |
| 02 Sept 2024 | 4.3235 | 4.3563 | 4.3200 | 4.3235 | 4.3235 | - |
| 30 Aug 2024 | 4.3090 | 4.3205 | 4.3075 | 4.3090 | 4.3090 | - |
| 29 Aug 2024 | 4.3425 | 4.3400 | 4.3075 | 4.3425 | 4.3425 | - |
| 28 Aug 2024 | 4.3400 | 4.3500 | 4.3365 | 4.3400 | 4.3400 | - |
| 27 Aug 2024 | 4.3490 | 4.3585 | 4.3444 | 4.3490 | 4.3490 | - |
| 26 Aug 2024 | 4.3730 | 4.3730 | 4.3375 | 4.3730 | 4.3730 | - |
| 23 Aug 2024 | 4.3865 | 4.3920 | 4.3705 | 4.3865 | 4.3865 | - |
| 22 Aug 2024 | 4.3690 | 4.3825 | 4.3600 | 4.3690 | 4.3690 | - |
| 21 Aug 2024 | 4.3750 | 4.3825 | 4.3600 | 4.3750 | 4.3750 | - |
| 20 Aug 2024 | 4.3775 | 4.3780 | 4.3610 | 4.3775 | 4.3775 | - |
| 19 Aug 2024 | 4.4225 | 4.4215 | 4.3650 | 4.4225 | 4.4225 | - |
| 16 Aug 2024 | 4.4338 | 4.4575 | 4.4265 | 4.4338 | 4.4338 | - |
| 15 Aug 2024 | 4.4170 | 4.4425 | 4.4225 | 4.4170 | 4.4170 | - |
| 14 Aug 2024 | 4.4535 | 4.4370 | 4.4125 | 4.4535 | 4.4535 | - |
| 13 Aug 2024 | 4.4535 | 4.4626 | 4.4345 | 4.4535 | 4.4535 | - |
| 12 Aug 2024 | 4.4200 | 4.4535 | 4.4125 | 4.4200 | 4.4200 | - |
| 09 Aug 2024 | 4.4720 | 4.4790 | 4.4110 | 4.4720 | 4.4720 | - |
| 08 Aug 2024 | 4.4940 | 4.4865 | 4.4585 | 4.4940 | 4.4940 | - |
| 07 Aug 2024 | 4.4715 | 4.5035 | 4.4675 | 4.4715 | 4.4715 | - |
| 06 Aug 2024 | 4.4225 | 4.4835 | 4.4325 | 4.4225 | 4.4225 | - |
| 05 Aug 2024 | 4.4950 | 4.4950 | 4.3920 | 4.4950 | 4.4950 | - |
| 02 Aug 2024 | 4.5665 | 4.5640 | 4.4865 | 4.5665 | 4.5665 | - |
| 01 Aug 2024 | 4.5920 | 4.5900 | 4.5435 | 4.5920 | 4.5920 | - |
| 31 Jul 2024 | 4.6200 | 4.6150 | 4.5900 | 4.6200 | 4.6200 | - |
| 30 Jul 2024 | 4.6365 | 4.6405 | 4.6150 | 4.6365 | 4.6365 | - |
| 29 Jul 2024 | 4.6550 | 4.6550 | 4.6275 | 4.6550 | 4.6550 | - |
| 26 Jul 2024 | 4.6605 | 4.6650 | 4.6510 | 4.6605 | 4.6605 | - |
| 25 Jul 2024 | 4.6700 | 4.6701 | 4.6560 | 4.6700 | 4.6700 | - |
| 24 Jul 2024 | 4.6770 | 4.6730 | 4.6698 | 4.6770 | 4.6770 | - |
| 23 Jul 2024 | 4.6848 | 4.6800 | 4.6670 | 4.6848 | 4.6848 | - |
| 22 Jul 2024 | 4.6850 | 4.6850 | 4.6775 | 4.6850 | 4.6850 | - |
| 19 Jul 2024 | 4.6650 | 4.6850 | 4.6650 | 4.6650 | 4.6650 | - |
| 18 Jul 2024 | 4.6610 | 4.6740 | 4.6580 | 4.6610 | 4.6610 | - |
| 17 Jul 2024 | 4.6735 | 4.6750 | 4.6610 | 4.6735 | 4.6735 | - |
| 16 Jul 2024 | 4.6690 | 4.6795 | 4.6690 | 4.6690 | 4.6690 | - |
| 15 Jul 2024 | 4.6670 | 4.6760 | 4.6665 | 4.6670 | 4.6670 | - |
| 12 Jul 2024 | 4.6895 | 4.6760 | 4.6620 | 4.6895 | 4.6895 | - |
| 11 Jul 2024 | 4.6980 | 4.6928 | 4.6830 | 4.6980 | 4.6980 | - |
| 10 Jul 2024 | 4.7050 | 4.7170 | 4.6980 | 4.7050 | 4.7050 | - |
| 09 Jul 2024 | 4.7080 | 4.7110 | 4.7050 | 4.7080 | 4.7080 | - |
| 08 Jul 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 05 Jul 2024 | 4.7070 | 4.7070 | 4.7035 | 4.7070 | 4.7070 | - |
| 04 Jul 2024 | 4.7145 | 4.7190 | 4.7055 | 4.7145 | 4.7145 | - |
| 03 Jul 2024 | 4.7165 | 4.7195 | 4.7125 | 4.7165 | 4.7165 | - |
| 02 Jul 2024 | 4.7105 | 4.7200 | 4.7133 | 4.7105 | 4.7105 | - |
| 01 Jul 2024 | 4.7150 | 4.7170 | 4.7105 | 4.7150 | 4.7150 | - |
| 28 Jun 2024 | 4.7170 | 4.7200 | 4.7150 | 4.7170 | 4.7170 | - |
| 27 Jun 2024 | 4.7100 | 4.7203 | 4.7145 | 4.7100 | 4.7100 | - |
| 26 Jun 2024 | 4.7020 | 4.7130 | 4.7050 | 4.7020 | 4.7020 | - |
| 25 Jun 2024 | 4.7090 | 4.7090 | 4.7000 | 4.7090 | 4.7090 | - |
| 24 Jun 2024 | 4.7105 | 4.7145 | 4.7075 | 4.7105 | 4.7105 | - |
| 21 Jun 2024 | 4.7080 | 4.7150 | 4.7025 | 4.7080 | 4.7080 | - |
| 20 Jun 2024 | 4.7040 | 4.7100 | 4.7060 | 4.7040 | 4.7040 | - |
| 19 Jun 2024 | 4.7120 | 4.7120 | 4.7035 | 4.7120 | 4.7120 | - |
| 18 Jun 2024 | 4.7175 | 4.7150 | 4.7095 | 4.7175 | 4.7175 | - |
| 17 Jun 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 14 Jun 2024 | 4.7050 | 4.7170 | 4.7050 | 4.7050 | 4.7050 | - |
| 13 Jun 2024 | 4.7150 | 4.7110 | 4.7015 | 4.7150 | 4.7150 | - |
| 12 Jun 2024 | 4.7170 | 4.7170 | 4.7115 | 4.7170 | 4.7170 | - |
| 11 Jun 2024 | 4.7185 | 4.7220 | 4.7155 | 4.7185 | 4.7185 | - |
| 10 Jun 2024 | 4.6885 | 4.7195 | 4.7025 | 4.6885 | 4.6885 | - |
| 07 Jun 2024 | 4.6920 | 4.6955 | 4.6870 | 4.6920 | 4.6920 | - |
| 06 Jun 2024 | 4.6955 | 4.6975 | 4.6900 | 4.6955 | 4.6955 | - |
| 05 Jun 2024 | 4.6995 | 4.6990 | 4.6935 | 4.6995 | 4.6995 | - |
| 04 Jun 2024 | 4.7045 | 4.6995 | 4.6805 | 4.7045 | 4.7045 | - |
| 03 Jun 2024 | 4.7045 | 4.7050 | 4.7045 | 4.7045 | 4.7045 | - |
| 31 May 2024 | 4.7015 | 4.7060 | 4.6990 | 4.7015 | 4.7015 | - |
| 30 May 2024 | 4.7030 | 4.7155 | 4.6990 | 4.7030 | 4.7030 | - |
| 29 May 2024 | 4.6913 | 4.7050 | 4.6913 | 4.6913 | 4.6913 | - |
| 28 May 2024 | 4.6945 | 4.6945 | 4.6875 | 4.6945 | 4.6945 | - |
| 27 May 2024 | 4.7090 | 4.7100 | 4.6945 | 4.7090 | 4.7090 | - |
| 24 May 2024 | 4.7020 | 4.7175 | 4.7070 | 4.7020 | 4.7020 | - |
| 23 May 2024 | 4.6900 | 4.7155 | 4.6980 | 4.6900 | 4.6900 | - |
| 22 May 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 21 May 2024 | 4.6815 | 4.6935 | 4.6870 | 4.6815 | 4.6815 | - |
| 20 May 2024 | 4.6850 | 4.6850 | 4.6815 | 4.6850 | 4.6850 | - |
| *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.