CAD/MYR (CADMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
At close: 10:56PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4731 | 3.4743 | 3.4579 | 3.4585 | 3.4585 | - |
| 03 May 2024 | 3.4769 | 3.4769 | 3.4615 | 3.4755 | 3.4755 | - |
| 02 May 2024 | 3.4737 | 3.4768 | 3.4627 | 3.4722 | 3.4722 | - |
| 01 May 2024 | 3.4579 | 3.4579 | 3.4578 | 3.4682 | 3.4682 | - |
| 30 Apr 2024 | 3.4867 | 3.4952 | 3.4682 | 3.4869 | 3.4869 | - |
| 29 Apr 2024 | 3.4894 | 3.4981 | 3.4885 | 3.4880 | 3.4880 | - |
| 26 Apr 2024 | 3.4937 | 3.4988 | 3.4915 | 3.4940 | 3.4940 | - |
| 25 Apr 2024 | 3.4880 | 3.4947 | 3.4880 | 3.4833 | 3.4833 | - |
| 24 Apr 2024 | 3.4929 | 3.4960 | 3.4909 | 3.4917 | 3.4917 | - |
| 23 Apr 2024 | 3.4888 | 3.4917 | 3.4836 | 3.4860 | 3.4860 | - |
| 22 Apr 2024 | 3.4785 | 3.4844 | 3.4785 | 3.4791 | 3.4791 | - |
| 19 Apr 2024 | 3.4751 | 3.4791 | 3.4662 | 3.4739 | 3.4739 | - |
| 18 Apr 2024 | 3.4722 | 3.4830 | 3.4677 | 3.4788 | 3.4788 | - |
| 17 Apr 2024 | 3.4550 | 3.4691 | 3.4550 | 3.4532 | 3.4532 | - |
| 16 Apr 2024 | 3.4646 | 3.4744 | 3.4646 | 3.4682 | 3.4682 | - |
| 15 Apr 2024 | 3.4656 | 3.4765 | 3.4656 | 3.4649 | 3.4649 | - |
| 12 Apr 2024 | 3.4849 | 3.4849 | 3.4746 | 3.4668 | 3.4668 | - |
| 11 Apr 2024 | 3.4665 | 3.4670 | 3.4665 | 3.4652 | 3.4652 | - |
| 10 Apr 2024 | 3.4973 | 3.4982 | 3.4972 | 3.4935 | 3.4935 | - |
| 09 Apr 2024 | 3.5004 | 3.5004 | 3.4942 | 3.4987 | 3.4987 | - |
| 08 Apr 2024 | 3.4876 | 3.4973 | 3.4876 | 3.4883 | 3.4883 | - |
| 05 Apr 2024 | 3.4967 | 3.5007 | 3.4934 | 3.5144 | 3.5144 | - |
| 04 Apr 2024 | 3.5015 | 3.5144 | 3.5007 | 3.5094 | 3.5094 | - |
| 03 Apr 2024 | 3.5017 | 3.5033 | 3.4970 | 3.5009 | 3.5009 | - |
| 02 Apr 2024 | 3.4853 | 3.5049 | 3.4808 | 3.4801 | 3.4801 | - |
| 01 Apr 2024 | 3.4929 | 3.4949 | 3.4770 | 3.4907 | 3.4907 | - |
| 29 Mar 2024 | 3.4963 | 3.4989 | 3.4817 | 3.4906 | 3.4906 | - |
| 28 Mar 2024 | 3.4808 | 3.4906 | 3.4808 | 3.4845 | 3.4845 | - |
| 27 Mar 2024 | 3.4758 | 3.4800 | 3.4721 | 3.4756 | 3.4756 | - |
| 26 Mar 2024 | 3.4754 | 3.4787 | 3.4703 | 3.4768 | 3.4768 | - |
| 25 Mar 2024 | 3.4785 | 3.4889 | 3.4730 | 3.4792 | 3.4792 | - |
| 22 Mar 2024 | 3.4847 | 3.4999 | 3.4847 | 3.4898 | 3.4898 | - |
| 21 Mar 2024 | 3.4937 | 3.4964 | 3.4863 | 3.4944 | 3.4944 | - |
| 20 Mar 2024 | 3.4850 | 3.4906 | 3.4819 | 3.4837 | 3.4837 | - |
| 19 Mar 2024 | 3.4836 | 3.4899 | 3.4836 | 3.4845 | 3.4845 | - |
| 18 Mar 2024 | 3.4753 | 3.4896 | 3.4708 | 3.4712 | 3.4712 | - |
| 15 Mar 2024 | 3.4654 | 3.6793 | 3.4654 | 3.4654 | 3.4654 | - |
| 14 Mar 2024 | 3.4763 | 3.4789 | 3.4654 | 3.4782 | 3.4782 | - |
| 13 Mar 2024 | 3.4685 | 3.4745 | 3.4666 | 3.4642 | 3.4642 | - |
| 12 Mar 2024 | 3.4667 | 3.4732 | 3.4667 | 3.4709 | 3.4709 | - |
| 11 Mar 2024 | 3.4729 | 3.4751 | 3.4684 | 3.4611 | 3.4611 | - |
| 08 Mar 2024 | 3.4898 | 3.4898 | 3.4744 | 3.5123 | 3.5123 | - |
| 07 Mar 2024 | 3.4863 | 3.5123 | 3.4743 | 3.5003 | 3.5003 | - |
| 06 Mar 2024 | 3.4932 | 3.4950 | 3.4784 | 3.4828 | 3.4828 | - |
| 05 Mar 2024 | 3.4786 | 3.4828 | 3.4761 | 3.4809 | 3.4809 | - |
| 04 Mar 2024 | 3.5000 | 3.5006 | 3.4799 | 3.4977 | 3.4977 | - |
| 01 Mar 2024 | 3.4952 | 3.4952 | 3.4866 | 3.4936 | 3.4936 | - |
| 29 Feb 2024 | 3.5104 | 3.5104 | 3.4913 | 3.5098 | 3.5098 | - |
| 28 Feb 2024 | 3.5148 | 3.5173 | 3.5078 | 3.5182 | 3.5182 | - |
| 27 Feb 2024 | 3.5347 | 3.5380 | 3.5256 | 3.5334 | 3.5334 | - |
| 26 Feb 2024 | 3.5326 | 3.5342 | 3.5300 | 3.5349 | 3.5349 | - |
| 23 Feb 2024 | 3.5451 | 3.5484 | 3.5349 | 3.5397 | 3.5397 | - |
| 22 Feb 2024 | 3.5487 | 3.5552 | 3.5418 | 3.5493 | 3.5493 | - |
| 21 Feb 2024 | 3.5429 | 3.5514 | 3.5410 | 3.5453 | 3.5453 | - |
| 20 Feb 2024 | 3.5446 | 3.5507 | 3.5346 | 3.5466 | 3.5466 | - |
| 19 Feb 2024 | 3.5450 | 3.5504 | 3.5433 | 3.5407 | 3.5407 | - |
| 16 Feb 2024 | 3.5422 | 3.5450 | 3.5406 | 3.5433 | 3.5433 | - |
| 15 Feb 2024 | 3.5328 | 3.5437 | 3.5259 | 3.5314 | 3.5314 | - |
| 14 Feb 2024 | 3.5110 | 3.5287 | 3.5106 | 3.5067 | 3.5067 | - |
| 13 Feb 2024 | 3.5349 | 3.5422 | 3.5349 | 3.5403 | 3.5403 | - |
| 12 Feb 2024 | 3.5396 | 3.5474 | 3.5389 | 3.5400 | 3.5400 | - |
| 09 Feb 2024 | 3.5459 | 3.5523 | 3.5378 | 3.5425 | 3.5425 | - |
| 08 Feb 2024 | 3.5357 | 3.5414 | 3.5322 | 3.5325 | 3.5325 | - |
| 07 Feb 2024 | 3.5274 | 3.5374 | 3.5265 | 3.5296 | 3.5296 | - |
| 06 Feb 2024 | 3.5136 | 3.5224 | 3.5110 | 3.5061 | 3.5061 | - |
| 05 Feb 2024 | 3.5085 | 3.5086 | 3.5085 | 3.5039 | 3.5039 | - |
| 02 Feb 2024 | 3.5287 | 3.5361 | 3.5083 | 3.5348 | 3.5348 | - |
| 01 Feb 2024 | 3.5194 | 3.5224 | 3.5194 | 3.5180 | 3.5180 | - |
| 31 Jan 2024 | 3.5255 | 3.5317 | 3.5214 | 3.5238 | 3.5238 | - |
| 30 Jan 2024 | 3.5247 | 3.5274 | 3.5233 | 3.5248 | 3.5248 | - |
| 29 Jan 2024 | 3.5149 | 3.5232 | 3.5138 | 3.5107 | 3.5107 | - |
| 26 Jan 2024 | 3.5113 | 3.5152 | 3.5037 | 3.5028 | 3.5028 | - |
| 25 Jan 2024 | 3.4932 | 3.5022 | 3.4932 | 3.4989 | 3.4989 | - |
| 24 Jan 2024 | 3.5091 | 3.5193 | 3.5086 | 3.5073 | 3.5073 | - |
| 23 Jan 2024 | 3.5083 | 3.5155 | 3.5020 | 3.5082 | 3.5082 | - |
| 22 Jan 2024 | 3.5079 | 3.5188 | 3.5056 | 3.4929 | 3.4929 | - |
| 19 Jan 2024 | 3.4991 | 3.5005 | 3.4929 | 3.4941 | 3.4941 | - |
| 18 Jan 2024 | 3.4938 | 3.4966 | 3.4913 | 3.4878 | 3.4878 | - |
| 17 Jan 2024 | 3.4754 | 3.4941 | 3.4750 | 3.4441 | 3.4441 | - |
| 16 Jan 2024 | 3.4750 | 3.4840 | 3.4719 | 3.4757 | 3.4757 | - |
| 15 Jan 2024 | 3.4667 | 3.4667 | 3.4665 | 3.4654 | 3.4654 | - |
| 12 Jan 2024 | 3.4691 | 3.4794 | 3.4669 | 3.4727 | 3.4727 | - |
| 11 Jan 2024 | 3.4696 | 3.4727 | 3.4662 | 3.4689 | 3.4689 | - |
| 10 Jan 2024 | 3.4666 | 3.4774 | 3.4666 | 3.4755 | 3.4755 | - |
| 09 Jan 2024 | 3.4827 | 3.4827 | 3.4718 | 3.4816 | 3.4816 | - |
| 08 Jan 2024 | 3.4790 | 3.4806 | 3.4706 | 3.4805 | 3.4805 | - |
| 05 Jan 2024 | 3.4729 | 3.4803 | 3.4729 | 3.4710 | 3.4710 | - |
| 04 Jan 2024 | 3.4696 | 3.4797 | 3.4696 | 3.4460 | 3.4460 | - |
| 03 Jan 2024 | 3.4671 | 3.4801 | 3.4660 | 3.4541 | 3.4541 | - |
| 02 Jan 2024 | 3.4662 | 3.4731 | 3.4584 | 3.4688 | 3.4688 | - |
| 01 Jan 2024 | 3.4661 | 3.4661 | 3.4656 | 3.4687 | 3.4687 | - |
| 29 Dec 2023 | 3.4827 | 3.4847 | 3.4535 | 3.4809 | 3.4809 | - |
| 28 Dec 2023 | 3.5039 | 3.5046 | 3.4873 | 3.5020 | 3.5020 | - |
| 27 Dec 2023 | 3.5027 | 3.5103 | 3.5027 | 3.5125 | 3.5125 | - |
| 26 Dec 2023 | 3.4919 | 3.4988 | 3.4764 | 3.4921 | 3.4921 | - |
| 25 Dec 2023 | 3.4881 | 3.4881 | 3.4865 | 3.5083 | 3.5083 | - |
| 22 Dec 2023 | 3.5015 | 3.5015 | 3.4757 | 3.5026 | 3.5026 | - |
| 21 Dec 2023 | 3.4928 | 3.4974 | 3.4794 | 3.4968 | 3.4968 | - |
| 20 Dec 2023 | 3.5045 | 3.5051 | 3.4811 | 3.5086 | 3.5086 | - |
| 19 Dec 2023 | 3.5028 | 3.5080 | 3.4918 | 3.5091 | 3.5091 | - |
| *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.