UK markets open in 7 hours 44 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,243.03 -1,951.18 (-4.05%)
CHF/MYR (CHFMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 10:09PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.1774 | 5.2161 | 5.1774 | 5.2105 | 5.2105 | - |
| 01 May 2024 | 5.1795 | 5.1795 | 5.1790 | 5.1967 | 5.1967 | - |
| 30 Apr 2024 | 5.2316 | 5.2441 | 5.1967 | 5.2317 | 5.2317 | - |
| 29 Apr 2024 | 5.2177 | 5.2413 | 5.2172 | 5.2147 | 5.2147 | - |
| 26 Apr 2024 | 5.2270 | 5.2360 | 5.2270 | 5.2339 | 5.2339 | - |
| 25 Apr 2024 | 5.2269 | 5.2355 | 5.2269 | 5.2299 | 5.2299 | - |
| 24 Apr 2024 | 5.2330 | 5.2380 | 5.2223 | 5.2386 | 5.2386 | - |
| 23 Apr 2024 | 5.2413 | 5.2420 | 5.2334 | 5.2415 | 5.2415 | - |
| 22 Apr 2024 | 5.2464 | 5.2532 | 5.2369 | 5.2484 | 5.2484 | - |
| 19 Apr 2024 | 5.2445 | 5.3003 | 5.2431 | 5.2422 | 5.2422 | - |
| 18 Apr 2024 | 5.2515 | 5.2654 | 5.2425 | 5.2620 | 5.2620 | - |
| 17 Apr 2024 | 5.2316 | 5.2644 | 5.2316 | 5.2277 | 5.2277 | - |
| 16 Apr 2024 | 5.2377 | 5.2517 | 5.2377 | 5.2125 | 5.2125 | - |
| 15 Apr 2024 | 5.2180 | 5.2324 | 5.2125 | 5.2179 | 5.2179 | - |
| 12 Apr 2024 | 5.2417 | 5.2422 | 5.2285 | 5.1962 | 5.1962 | - |
| 11 Apr 2024 | 5.1970 | 5.1974 | 5.1962 | 5.1937 | 5.1937 | - |
| 10 Apr 2024 | 5.2536 | 5.2536 | 5.2502 | 5.2516 | 5.2516 | - |
| 09 Apr 2024 | 5.2483 | 5.2569 | 5.2420 | 5.2466 | 5.2466 | - |
| 08 Apr 2024 | 5.2524 | 5.2616 | 5.2432 | 5.2534 | 5.2534 | - |
| 05 Apr 2024 | 5.2529 | 5.2577 | 5.2529 | 5.2367 | 5.2367 | - |
| 04 Apr 2024 | 5.2435 | 5.2488 | 5.2367 | 5.2522 | 5.2522 | - |
| 03 Apr 2024 | 5.2324 | 5.2329 | 5.2234 | 5.2306 | 5.2306 | - |
| 02 Apr 2024 | 5.2261 | 5.2437 | 5.2154 | 5.2221 | 5.2221 | - |
| 01 Apr 2024 | 5.2365 | 5.2481 | 5.2170 | 5.2354 | 5.2354 | - |
| 29 Mar 2024 | 5.2520 | 5.2523 | 5.2318 | 5.2459 | 5.2459 | - |
| 28 Mar 2024 | 5.2201 | 5.2459 | 5.2201 | 5.2269 | 5.2269 | - |
| 27 Mar 2024 | 5.2258 | 5.2323 | 5.2022 | 5.2213 | 5.2213 | - |
| 26 Mar 2024 | 5.2491 | 5.2495 | 5.2297 | 5.2548 | 5.2548 | - |
| 25 Mar 2024 | 5.2711 | 5.2775 | 5.2560 | 5.2675 | 5.2675 | - |
| 22 Mar 2024 | 5.2515 | 5.2737 | 5.2515 | 5.2586 | 5.2586 | - |
| 21 Mar 2024 | 5.3161 | 5.3213 | 5.2586 | 5.3178 | 5.3178 | - |
| 20 Mar 2024 | 5.3246 | 5.3306 | 5.3116 | 5.3239 | 5.3239 | - |
| 19 Mar 2024 | 5.3138 | 5.3271 | 5.3138 | 5.3138 | 5.3138 | - |
| 18 Mar 2024 | 5.3286 | 5.3407 | 5.3075 | 5.3200 | 5.3200 | - |
| 15 Mar 2024 | 5.3059 | 5.6341 | 5.3059 | 5.3050 | 5.3050 | - |
| 14 Mar 2024 | 5.3291 | 5.3329 | 5.3050 | 5.3326 | 5.3326 | - |
| 13 Mar 2024 | 5.3334 | 5.3382 | 5.3309 | 5.3284 | 5.3284 | - |
| 12 Mar 2024 | 5.3257 | 5.3365 | 5.3257 | 5.3320 | 5.3320 | - |
| 11 Mar 2024 | 5.3354 | 5.3436 | 5.3340 | 5.3341 | 5.3341 | - |
| 08 Mar 2024 | 5.3513 | 5.3513 | 5.3287 | 5.3879 | 5.3879 | - |
| 07 Mar 2024 | 5.3413 | 5.3879 | 5.3249 | 5.3645 | 5.3645 | - |
| 06 Mar 2024 | 5.3725 | 5.3748 | 5.3445 | 5.3428 | 5.3428 | - |
| 05 Mar 2024 | 5.3356 | 5.3428 | 5.3321 | 5.3491 | 5.3491 | - |
| 04 Mar 2024 | 5.3692 | 5.3712 | 5.3462 | 5.3690 | 5.3690 | - |
| 01 Mar 2024 | 5.3639 | 5.3639 | 5.3332 | 5.3643 | 5.3643 | - |
| 29 Feb 2024 | 5.4257 | 5.4257 | 5.4008 | 5.4116 | 5.4116 | - |
| 28 Feb 2024 | 5.4109 | 5.4129 | 5.4041 | 5.4085 | 5.4085 | - |
| 27 Feb 2024 | 5.4231 | 5.4285 | 5.4098 | 5.4206 | 5.4206 | - |
| 26 Feb 2024 | 5.4147 | 5.4201 | 5.4116 | 5.4176 | 5.4176 | - |
| 23 Feb 2024 | 5.4313 | 5.4317 | 5.4120 | 5.4184 | 5.4184 | - |
| 22 Feb 2024 | 5.4466 | 5.4582 | 5.4413 | 5.4479 | 5.4479 | - |
| 21 Feb 2024 | 5.4328 | 5.4492 | 5.4322 | 5.4408 | 5.4408 | - |
| 20 Feb 2024 | 5.4194 | 5.4303 | 5.4194 | 5.4226 | 5.4226 | - |
| 19 Feb 2024 | 5.4260 | 5.4346 | 5.4230 | 5.4271 | 5.4271 | - |
| 16 Feb 2024 | 5.4214 | 5.4251 | 5.4136 | 5.4283 | 5.4283 | - |
| 15 Feb 2024 | 5.4033 | 5.4292 | 5.3933 | 5.4053 | 5.4053 | - |
| 14 Feb 2024 | 5.3697 | 5.3942 | 5.3684 | 5.3679 | 5.3679 | - |
| 13 Feb 2024 | 5.4297 | 5.4389 | 5.4082 | 5.4381 | 5.4381 | - |
| 12 Feb 2024 | 5.4469 | 5.4473 | 5.4321 | 5.4397 | 5.4397 | - |
| 09 Feb 2024 | 5.4644 | 5.4723 | 5.4350 | 5.4542 | 5.4542 | - |
| 08 Feb 2024 | 5.4476 | 5.4591 | 5.4447 | 5.4501 | 5.4501 | - |
| 07 Feb 2024 | 5.4723 | 5.4818 | 5.4577 | 5.4716 | 5.4716 | - |
| 06 Feb 2024 | 5.4642 | 5.4726 | 5.4553 | 5.4514 | 5.4514 | - |
| 05 Feb 2024 | 5.4522 | 5.4522 | 5.4522 | 5.4370 | 5.4370 | - |
| 02 Feb 2024 | 5.5074 | 5.5164 | 5.4430 | 5.5133 | 5.5133 | - |
| 01 Feb 2024 | 5.4796 | 5.4854 | 5.4789 | 5.4825 | 5.4825 | - |
| 31 Jan 2024 | 5.4815 | 5.4998 | 5.4731 | 5.4795 | 5.4795 | - |
| 30 Jan 2024 | 5.4881 | 5.4888 | 5.4746 | 5.4896 | 5.4896 | - |
| 29 Jan 2024 | 5.4732 | 5.4967 | 5.4719 | 5.4721 | 5.4721 | - |
| 26 Jan 2024 | 5.4573 | 5.4747 | 5.4397 | 5.4511 | 5.4511 | - |
| 25 Jan 2024 | 5.4693 | 5.4693 | 5.4500 | 5.4744 | 5.4744 | - |
| 24 Jan 2024 | 5.4305 | 5.4621 | 5.4305 | 5.4224 | 5.4224 | - |
| 23 Jan 2024 | 5.4388 | 5.4621 | 5.4196 | 5.4362 | 5.4362 | - |
| 22 Jan 2024 | 5.4256 | 5.4474 | 5.4208 | 5.4164 | 5.4164 | - |
| 19 Jan 2024 | 5.4353 | 5.4353 | 5.4164 | 5.4314 | 5.4314 | - |
| 18 Jan 2024 | 5.4564 | 5.4595 | 5.4314 | 5.4469 | 5.4469 | - |
| 17 Jan 2024 | 5.4415 | 5.4717 | 5.4412 | 5.3906 | 5.3906 | - |
| 16 Jan 2024 | 5.4548 | 5.4666 | 5.4432 | 5.4548 | 5.4548 | - |
| 15 Jan 2024 | 5.4447 | 5.4447 | 5.4441 | 5.4481 | 5.4481 | - |
| 12 Jan 2024 | 5.4515 | 5.4643 | 5.4424 | 5.4565 | 5.4565 | - |
| 11 Jan 2024 | 5.4586 | 5.4614 | 5.4527 | 5.4564 | 5.4564 | - |
| 10 Jan 2024 | 5.4453 | 5.4601 | 5.4432 | 5.4631 | 5.4631 | - |
| 09 Jan 2024 | 5.4847 | 5.4847 | 5.4620 | 5.4862 | 5.4862 | - |
| 08 Jan 2024 | 5.4630 | 5.4890 | 5.4553 | 5.4699 | 5.4699 | - |
| 05 Jan 2024 | 5.4584 | 5.4708 | 5.4547 | 5.4499 | 5.4499 | - |
| 04 Jan 2024 | 5.4550 | 5.4665 | 5.4461 | 5.4061 | 5.4061 | - |
| 03 Jan 2024 | 5.4348 | 5.4571 | 5.4348 | 5.4117 | 5.4117 | - |
| 02 Jan 2024 | 5.4529 | 5.4565 | 5.4318 | 5.4617 | 5.4617 | - |
| 01 Jan 2024 | 5.4562 | 5.4570 | 5.4562 | 5.4571 | 5.4571 | - |
| 29 Dec 2023 | 5.4622 | 5.4667 | 5.4419 | 5.4503 | 5.4503 | - |
| 28 Dec 2023 | 5.4938 | 5.5124 | 5.4747 | 5.4881 | 5.4881 | - |
| 27 Dec 2023 | 5.4144 | 5.4632 | 5.4144 | 5.4332 | 5.4332 | - |
| 26 Dec 2023 | 5.4051 | 5.4118 | 5.3818 | 5.4066 | 5.4066 | - |
| 25 Dec 2023 | 5.3982 | 5.3995 | 5.3982 | 5.4323 | 5.4323 | - |
| 22 Dec 2023 | 5.4321 | 5.4321 | 5.3905 | 5.4319 | 5.4319 | - |
| 21 Dec 2023 | 5.4074 | 5.4253 | 5.3895 | 5.4052 | 5.4052 | - |
| 20 Dec 2023 | 5.4310 | 5.4316 | 5.3942 | 5.4334 | 5.4334 | - |
| 19 Dec 2023 | 5.4111 | 5.4168 | 5.3951 | 5.4031 | 5.4031 | - |
| 18 Dec 2023 | 5.3620 | 5.4041 | 5.3587 | 5.3845 | 5.3845 | - |
| 15 Dec 2023 | 5.3755 | 5.3899 | 5.3748 | 5.4063 | 5.4063 | - |
| *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.