UK markets open in 3 hours 31 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,380.58 +173.45 (+0.95%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,309.80 +0.20 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,671.45 +1,832.45 (+4.00%)
GBP/MYR (GBPMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 04:29AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.9605 | 5.9608 | 5.9326 | 5.9450 | 5.9450 | - |
| 02 May 2024 | 5.9749 | 5.9801 | 5.9467 | 5.9776 | 5.9776 | - |
| 01 May 2024 | 5.9490 | 5.9499 | 5.9490 | 5.9692 | 5.9692 | - |
| 30 Apr 2024 | 5.9843 | 5.9983 | 5.9692 | 5.9848 | 5.9848 | - |
| 29 Apr 2024 | 5.9623 | 5.9922 | 5.9608 | 5.9589 | 5.9589 | - |
| 26 Apr 2024 | 5.9679 | 5.9745 | 5.9644 | 5.9738 | 5.9738 | - |
| 25 Apr 2024 | 5.9562 | 5.9827 | 5.9562 | 5.9481 | 5.9481 | - |
| 24 Apr 2024 | 5.9420 | 5.9502 | 5.9341 | 5.9372 | 5.9372 | - |
| 23 Apr 2024 | 5.9033 | 5.9372 | 5.8916 | 5.8998 | 5.8998 | - |
| 22 Apr 2024 | 5.9143 | 5.9233 | 5.8941 | 5.9174 | 5.9174 | - |
| 19 Apr 2024 | 5.9504 | 5.9575 | 5.9310 | 5.9484 | 5.9484 | - |
| 18 Apr 2024 | 5.9550 | 5.9693 | 5.9477 | 5.9665 | 5.9665 | - |
| 17 Apr 2024 | 5.9350 | 5.9753 | 5.9350 | 5.9331 | 5.9331 | - |
| 16 Apr 2024 | 5.9448 | 5.9640 | 5.9448 | 5.9462 | 5.9462 | - |
| 15 Apr 2024 | 5.9397 | 5.9613 | 5.9397 | 5.9392 | 5.9392 | - |
| 12 Apr 2024 | 5.9886 | 5.9886 | 5.9675 | 5.9493 | 5.9493 | - |
| 11 Apr 2024 | 5.9497 | 5.9507 | 5.9493 | 5.9448 | 5.9448 | - |
| 10 Apr 2024 | 6.0156 | 6.0156 | 6.0132 | 6.0113 | 6.0113 | - |
| 09 Apr 2024 | 6.0124 | 6.0180 | 6.0058 | 6.0117 | 6.0117 | - |
| 08 Apr 2024 | 5.9902 | 6.0062 | 5.9902 | 5.9904 | 5.9904 | - |
| 05 Apr 2024 | 5.9880 | 5.9954 | 5.9855 | 6.0075 | 6.0075 | - |
| 04 Apr 2024 | 5.9909 | 6.0075 | 5.9893 | 6.0041 | 6.0041 | - |
| 03 Apr 2024 | 5.9737 | 5.9808 | 5.9660 | 5.9725 | 5.9725 | - |
| 02 Apr 2024 | 5.9360 | 5.9727 | 5.9360 | 5.9291 | 5.9291 | - |
| 01 Apr 2024 | 5.9675 | 5.9712 | 5.9346 | 5.9653 | 5.9653 | - |
| 29 Mar 2024 | 5.9753 | 5.9802 | 5.9556 | 5.9785 | 5.9785 | - |
| 28 Mar 2024 | 5.9665 | 5.9785 | 5.9665 | 5.9759 | 5.9759 | - |
| 27 Mar 2024 | 5.9616 | 5.9724 | 5.9542 | 5.9589 | 5.9589 | - |
| 26 Mar 2024 | 5.9667 | 5.9689 | 5.9572 | 5.9684 | 5.9684 | - |
| 25 Mar 2024 | 5.9631 | 5.9898 | 5.9502 | 5.9628 | 5.9628 | - |
| 22 Mar 2024 | 5.9690 | 5.9991 | 5.9651 | 6.0148 | 6.0148 | - |
| 21 Mar 2024 | 6.0233 | 6.0247 | 6.0095 | 6.0236 | 6.0236 | - |
| 20 Mar 2024 | 6.0172 | 6.0269 | 6.0080 | 6.0143 | 6.0143 | - |
| 19 Mar 2024 | 6.0004 | 6.0135 | 6.0004 | 6.0034 | 6.0034 | - |
| 18 Mar 2024 | 5.9931 | 6.0128 | 5.9855 | 5.9880 | 5.9880 | - |
| 15 Mar 2024 | 5.9791 | 6.3418 | 5.9781 | 5.9706 | 5.9706 | - |
| 14 Mar 2024 | 5.9927 | 6.0015 | 5.9706 | 5.9977 | 5.9977 | - |
| 13 Mar 2024 | 5.9875 | 5.9974 | 5.9851 | 5.9795 | 5.9795 | - |
| 12 Mar 2024 | 5.9900 | 5.9993 | 5.9770 | 5.9963 | 5.9963 | - |
| 11 Mar 2024 | 6.0187 | 6.0235 | 6.0032 | 6.0201 | 6.0201 | - |
| 08 Mar 2024 | 6.0159 | 6.0326 | 5.9913 | 6.0505 | 6.0505 | - |
| 07 Mar 2024 | 6.0002 | 6.0505 | 5.9781 | 6.0297 | 6.0297 | - |
| 06 Mar 2024 | 6.0308 | 6.0326 | 6.0044 | 6.0035 | 6.0035 | - |
| 05 Mar 2024 | 5.9933 | 6.0035 | 5.9896 | 5.9849 | 5.9849 | - |
| 04 Mar 2024 | 6.0058 | 6.0063 | 5.9785 | 6.0027 | 6.0027 | - |
| 01 Mar 2024 | 5.9890 | 5.9915 | 5.9744 | 5.9859 | 5.9859 | - |
| 29 Feb 2024 | 6.0352 | 6.0352 | 6.0080 | 6.0187 | 6.0187 | - |
| 28 Feb 2024 | 6.0308 | 6.0341 | 6.0172 | 6.0359 | 6.0359 | - |
| 27 Feb 2024 | 6.0538 | 6.0587 | 6.0338 | 6.0535 | 6.0535 | - |
| 26 Feb 2024 | 6.0470 | 6.0483 | 6.0426 | 6.0503 | 6.0503 | - |
| 23 Feb 2024 | 6.0532 | 6.0568 | 6.0383 | 6.0461 | 6.0461 | - |
| 22 Feb 2024 | 6.0535 | 6.0605 | 6.0398 | 6.0535 | 6.0535 | - |
| 21 Feb 2024 | 6.0485 | 6.0637 | 6.0405 | 6.0534 | 6.0534 | - |
| 20 Feb 2024 | 6.0223 | 6.0422 | 6.0223 | 6.0264 | 6.0264 | - |
| 19 Feb 2024 | 6.0258 | 6.0375 | 6.0241 | 6.0204 | 6.0204 | - |
| 16 Feb 2024 | 6.0091 | 6.0153 | 6.0027 | 6.0167 | 6.0167 | - |
| 15 Feb 2024 | 6.0111 | 6.0175 | 5.9984 | 6.0111 | 6.0111 | - |
| 14 Feb 2024 | 5.9990 | 6.0243 | 5.9821 | 5.9925 | 5.9925 | - |
| 13 Feb 2024 | 6.0041 | 6.0254 | 6.0041 | 6.0145 | 6.0145 | - |
| 12 Feb 2024 | 6.0196 | 6.0220 | 6.0074 | 6.0145 | 6.0145 | - |
| 09 Feb 2024 | 6.0230 | 6.0331 | 6.0035 | 6.0154 | 6.0154 | - |
| 08 Feb 2024 | 6.0106 | 6.0185 | 6.0031 | 6.0072 | 6.0072 | - |
| 07 Feb 2024 | 5.9965 | 6.0156 | 5.9954 | 5.9984 | 5.9984 | - |
| 06 Feb 2024 | 5.9644 | 5.9806 | 5.9624 | 5.9507 | 5.9507 | - |
| 05 Feb 2024 | 5.9506 | 5.9507 | 5.9506 | 5.9551 | 5.9551 | - |
| 02 Feb 2024 | 6.0195 | 6.0298 | 5.9643 | 6.0182 | 6.0182 | - |
| 01 Feb 2024 | 5.9940 | 5.9944 | 5.9934 | 5.9960 | 5.9960 | - |
| 31 Jan 2024 | 5.9980 | 6.0115 | 5.9910 | 5.9933 | 5.9933 | - |
| 30 Jan 2024 | 6.0097 | 6.0101 | 5.9886 | 6.0112 | 6.0112 | - |
| 29 Jan 2024 | 6.0047 | 6.0208 | 6.0027 | 6.0072 | 6.0072 | - |
| 26 Jan 2024 | 6.0136 | 6.0181 | 5.9929 | 6.0022 | 6.0022 | - |
| 25 Jan 2024 | 6.0070 | 6.0121 | 6.0037 | 6.0158 | 6.0158 | - |
| 24 Jan 2024 | 5.9949 | 6.0319 | 5.9949 | 5.9897 | 5.9897 | - |
| 23 Jan 2024 | 6.0093 | 6.0245 | 5.9801 | 6.0044 | 6.0044 | - |
| 22 Jan 2024 | 5.9857 | 6.0095 | 5.9826 | 5.9678 | 5.9678 | - |
| 19 Jan 2024 | 5.9982 | 5.9982 | 5.9678 | 5.9805 | 5.9805 | - |
| 18 Jan 2024 | 5.9798 | 5.9880 | 5.9764 | 5.9777 | 5.9777 | - |
| 17 Jan 2024 | 5.9263 | 5.9773 | 5.9251 | 5.8694 | 5.8694 | - |
| 16 Jan 2024 | 5.9370 | 5.9478 | 5.9256 | 5.9399 | 5.9399 | - |
| 15 Jan 2024 | 5.9185 | 5.9185 | 5.9177 | 5.9197 | 5.9197 | - |
| 12 Jan 2024 | 5.9312 | 5.9348 | 5.9245 | 5.9155 | 5.9155 | - |
| 11 Jan 2024 | 5.9164 | 5.9242 | 5.9106 | 5.9147 | 5.9147 | - |
| 10 Jan 2024 | 5.9015 | 5.9168 | 5.8984 | 5.9100 | 5.9100 | - |
| 09 Jan 2024 | 5.9298 | 5.9298 | 5.9074 | 5.9275 | 5.9275 | - |
| 08 Jan 2024 | 5.9104 | 5.9277 | 5.8943 | 5.9167 | 5.9167 | - |
| 05 Jan 2024 | 5.8828 | 5.9012 | 5.8828 | 5.8759 | 5.8759 | - |
| 04 Jan 2024 | 5.8698 | 5.8876 | 5.8680 | 5.8214 | 5.8214 | - |
| 03 Jan 2024 | 5.8307 | 5.8598 | 5.8299 | 5.8068 | 5.8068 | - |
| 02 Jan 2024 | 5.8430 | 5.8630 | 5.8125 | 5.8360 | 5.8360 | - |
| 01 Jan 2024 | 5.8463 | 5.8472 | 5.8463 | 5.8492 | 5.8492 | - |
| 29 Dec 2023 | 5.8676 | 5.8705 | 5.8308 | 5.8632 | 5.8632 | - |
| 28 Dec 2023 | 5.9223 | 5.9223 | 5.8958 | 5.9201 | 5.9201 | - |
| 27 Dec 2023 | 5.8841 | 5.9221 | 5.8831 | 5.8997 | 5.8997 | - |
| 26 Dec 2023 | 5.8798 | 5.8855 | 5.8555 | 5.8812 | 5.8812 | - |
| 25 Dec 2023 | 5.8681 | 5.8798 | 5.8681 | 5.9100 | 5.9100 | - |
| 22 Dec 2023 | 5.8999 | 5.8999 | 5.8554 | 5.9015 | 5.9015 | - |
| 21 Dec 2023 | 5.8960 | 5.9006 | 5.8704 | 5.8963 | 5.8963 | - |
| 20 Dec 2023 | 5.9511 | 5.9511 | 5.8892 | 5.9635 | 5.9635 | - |
| 19 Dec 2023 | 5.9370 | 5.9453 | 5.9198 | 5.9493 | 5.9493 | - |
| 18 Dec 2023 | 5.9169 | 5.9595 | 5.9136 | 5.9310 | 5.9310 | - |
| *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.