UK markets open in 1 hour 9 minutes
NIKKEI 225
38,258.54 -15.51 (-0.04%) HANG SENG
18,186.20 +423.17 (+2.38%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,324.50 +13.50 (+0.58%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,788.71 -2,042.84 (-4.27%)
HKD/MYR (HKDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
As of 06:49AM 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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.6101 | 0.6104 | 0.6096 | 0.6098 | 0.6098 | - |
| 01 May 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6093 | 0.6093 | - |
| 30 Apr 2024 | 0.6091 | 0.6102 | 0.6088 | 0.6087 | 0.6087 | - |
| 29 Apr 2024 | 0.6086 | 0.6100 | 0.6086 | 0.6086 | 0.6086 | - |
| 26 Apr 2024 | 0.6097 | 0.6104 | 0.6085 | 0.6100 | 0.6100 | - |
| 25 Apr 2024 | 0.6104 | 0.6109 | 0.6099 | 0.6098 | 0.6098 | - |
| 24 Apr 2024 | 0.6092 | 0.6098 | 0.6092 | 0.6094 | 0.6094 | - |
| 23 Apr 2024 | 0.6098 | 0.6098 | 0.6086 | 0.6094 | 0.6094 | - |
| 22 Apr 2024 | 0.6102 | 0.6108 | 0.6091 | 0.6104 | 0.6104 | - |
| 19 Apr 2024 | 0.6110 | 0.6115 | 0.6101 | 0.6107 | 0.6107 | - |
| 18 Apr 2024 | 0.6108 | 0.6116 | 0.6092 | 0.6118 | 0.6118 | - |
| 17 Apr 2024 | 0.6096 | 0.6118 | 0.6096 | 0.6096 | 0.6096 | - |
| 16 Apr 2024 | 0.6101 | 0.6123 | 0.6101 | 0.6089 | 0.6089 | - |
| 15 Apr 2024 | 0.6083 | 0.6100 | 0.6083 | 0.6083 | 0.6083 | - |
| 12 Apr 2024 | 0.6086 | 0.6086 | 0.6080 | 0.6057 | 0.6057 | - |
| 11 Apr 2024 | 0.6057 | 0.6057 | 0.6057 | 0.6056 | 0.6056 | - |
| 10 Apr 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 09 Apr 2024 | 0.6065 | 0.6067 | 0.6059 | 0.6065 | 0.6065 | - |
| 08 Apr 2024 | 0.6064 | 0.6072 | 0.6059 | 0.6061 | 0.6061 | - |
| 05 Apr 2024 | 0.6050 | 0.6061 | 0.6050 | 0.6053 | 0.6053 | - |
| 04 Apr 2024 | 0.6048 | 0.6053 | 0.6048 | 0.6065 | 0.6065 | - |
| 03 Apr 2024 | 0.6068 | 0.6074 | 0.6061 | 0.6070 | 0.6070 | - |
| 02 Apr 2024 | 0.6046 | 0.6073 | 0.6038 | 0.6040 | 0.6040 | - |
| 01 Apr 2024 | 0.6034 | 0.6041 | 0.6032 | 0.6034 | 0.6034 | - |
| 29 Mar 2024 | 0.6049 | 0.6052 | 0.6029 | 0.6044 | 0.6044 | - |
| 28 Mar 2024 | 0.6046 | 0.6046 | 0.6044 | 0.6046 | 0.6046 | - |
| 27 Mar 2024 | 0.6035 | 0.6047 | 0.6029 | 0.6032 | 0.6032 | - |
| 26 Mar 2024 | 0.6036 | 0.6038 | 0.6025 | 0.6037 | 0.6037 | - |
| 25 Mar 2024 | 0.6042 | 0.6054 | 0.6037 | 0.6054 | 0.6054 | - |
| 22 Mar 2024 | 0.6025 | 0.6061 | 0.6025 | 0.6025 | 0.6025 | - |
| 21 Mar 2024 | 0.6018 | 0.6025 | 0.6004 | 0.6056 | 0.6056 | - |
| 20 Mar 2024 | 0.6050 | 0.6056 | 0.6046 | 0.6046 | 0.6046 | - |
| 19 Mar 2024 | 0.6031 | 0.6050 | 0.6031 | 0.6031 | 0.6031 | - |
| 18 Mar 2024 | 0.6018 | 0.6035 | 0.6013 | 0.6011 | 0.6011 | - |
| 15 Mar 2024 | 0.5997 | 0.6364 | 0.5997 | 0.5990 | 0.5990 | - |
| 14 Mar 2024 | 0.5983 | 0.5993 | 0.5983 | 0.5990 | 0.5990 | - |
| 13 Mar 2024 | 0.5982 | 0.5992 | 0.5976 | 0.5975 | 0.5975 | - |
| 12 Mar 2024 | 0.5974 | 0.5983 | 0.5974 | 0.5985 | 0.5985 | - |
| 11 Mar 2024 | 0.5986 | 0.5991 | 0.5978 | 0.5987 | 0.5987 | - |
| 08 Mar 2024 | 0.6003 | 0.6003 | 0.5976 | 0.6048 | 0.6048 | - |
| 07 Mar 2024 | 0.6020 | 0.6048 | 0.6004 | 0.6045 | 0.6045 | - |
| 06 Mar 2024 | 0.6069 | 0.6072 | 0.6040 | 0.6050 | 0.6050 | - |
| 05 Mar 2024 | 0.6035 | 0.6050 | 0.6031 | 0.6033 | 0.6033 | - |
| 04 Mar 2024 | 0.6059 | 0.6059 | 0.6029 | 0.6058 | 0.6058 | - |
| 01 Mar 2024 | 0.6059 | 0.6060 | 0.6045 | 0.6057 | 0.6057 | - |
| 29 Feb 2024 | 0.6090 | 0.6090 | 0.6060 | 0.6090 | 0.6090 | - |
| 28 Feb 2024 | 0.6079 | 0.6090 | 0.6077 | 0.6083 | 0.6083 | - |
| 27 Feb 2024 | 0.6101 | 0.6106 | 0.6081 | 0.6103 | 0.6103 | - |
| 26 Feb 2024 | 0.6100 | 0.6103 | 0.6099 | 0.6100 | 0.6100 | - |
| 23 Feb 2024 | 0.6111 | 0.6113 | 0.6097 | 0.6104 | 0.6104 | - |
| 22 Feb 2024 | 0.6124 | 0.6128 | 0.6093 | 0.6128 | 0.6128 | - |
| 21 Feb 2024 | 0.6126 | 0.6139 | 0.6125 | 0.6133 | 0.6133 | - |
| 20 Feb 2024 | 0.6117 | 0.6132 | 0.6108 | 0.6117 | 0.6117 | - |
| 19 Feb 2024 | 0.6105 | 0.6118 | 0.6105 | 0.6108 | 0.6108 | - |
| 16 Feb 2024 | 0.6101 | 0.6110 | 0.6101 | 0.6110 | 0.6110 | - |
| 15 Feb 2024 | 0.6117 | 0.6117 | 0.6108 | 0.6117 | 0.6117 | - |
| 14 Feb 2024 | 0.6092 | 0.6118 | 0.6092 | 0.6092 | 0.6092 | - |
| 13 Feb 2024 | 0.6086 | 0.6095 | 0.6086 | 0.6093 | 0.6093 | - |
| 12 Feb 2024 | 0.6090 | 0.6097 | 0.6087 | 0.6090 | 0.6090 | - |
| 09 Feb 2024 | 0.6102 | 0.6114 | 0.6087 | 0.6095 | 0.6095 | - |
| 08 Feb 2024 | 0.6087 | 0.6097 | 0.6084 | 0.6086 | 0.6086 | - |
| 07 Feb 2024 | 0.6083 | 0.6095 | 0.6080 | 0.6088 | 0.6088 | - |
| 06 Feb 2024 | 0.6082 | 0.6091 | 0.6070 | 0.6070 | 0.6070 | - |
| 05 Feb 2024 | 0.6073 | 0.6073 | 0.6073 | 0.6029 | 0.6029 | - |
| 02 Feb 2024 | 0.6037 | 0.6049 | 0.6024 | 0.6043 | 0.6043 | - |
| 01 Feb 2024 | 0.6047 | 0.6047 | 0.6044 | 0.6046 | 0.6046 | - |
| 31 Jan 2024 | 0.6043 | 0.6048 | 0.6043 | 0.6045 | 0.6045 | - |
| 30 Jan 2024 | 0.6050 | 0.6053 | 0.6044 | 0.6056 | 0.6056 | - |
| 29 Jan 2024 | 0.6053 | 0.6058 | 0.6046 | 0.6047 | 0.6047 | - |
| 26 Jan 2024 | 0.6053 | 0.6059 | 0.6040 | 0.6049 | 0.6049 | - |
| 25 Jan 2024 | 0.6046 | 0.6047 | 0.6045 | 0.6045 | 0.6045 | - |
| 24 Jan 2024 | 0.6038 | 0.6054 | 0.6037 | 0.6039 | 0.6039 | - |
| 23 Jan 2024 | 0.6049 | 0.6061 | 0.6038 | 0.6042 | 0.6042 | - |
| 22 Jan 2024 | 0.6028 | 0.6046 | 0.6022 | 0.6026 | 0.6026 | - |
| 19 Jan 2024 | 0.6033 | 0.6033 | 0.6023 | 0.6029 | 0.6029 | - |
| 18 Jan 2024 | 0.6031 | 0.6036 | 0.6024 | 0.6029 | 0.6029 | - |
| 17 Jan 2024 | 0.5992 | 0.6032 | 0.5992 | 0.5934 | 0.5934 | - |
| 16 Jan 2024 | 0.5969 | 0.5995 | 0.5969 | 0.5965 | 0.5965 | - |
| 15 Jan 2024 | 0.5944 | 0.5944 | 0.5943 | 0.5939 | 0.5939 | - |
| 12 Jan 2024 | 0.5937 | 0.5941 | 0.5934 | 0.5939 | 0.5939 | - |
| 11 Jan 2024 | 0.5937 | 0.5939 | 0.5930 | 0.5935 | 0.5935 | - |
| 10 Jan 2024 | 0.5938 | 0.5955 | 0.5931 | 0.5939 | 0.5939 | - |
| 09 Jan 2024 | 0.5954 | 0.5954 | 0.5938 | 0.5955 | 0.5955 | - |
| 08 Jan 2024 | 0.5949 | 0.5958 | 0.5942 | 0.5955 | 0.5955 | - |
| 05 Jan 2024 | 0.5939 | 0.5955 | 0.5933 | 0.5934 | 0.5934 | - |
| 04 Jan 2024 | 0.5933 | 0.5944 | 0.5931 | 0.5893 | 0.5893 | - |
| 03 Jan 2024 | 0.5910 | 0.5936 | 0.5907 | 0.5887 | 0.5887 | - |
| 02 Jan 2024 | 0.5877 | 0.5893 | 0.5874 | 0.5879 | 0.5879 | - |
| 01 Jan 2024 | 0.5878 | 0.5881 | 0.5878 | 0.5879 | 0.5879 | - |
| 29 Dec 2023 | 0.5898 | 0.5900 | 0.5855 | 0.5893 | 0.5893 | - |
| 28 Dec 2023 | 0.5923 | 0.5923 | 0.5894 | 0.5925 | 0.5925 | - |
| 27 Dec 2023 | 0.5924 | 0.5932 | 0.5923 | 0.5938 | 0.5938 | - |
| 26 Dec 2023 | 0.5927 | 0.5937 | 0.5902 | 0.5928 | 0.5928 | - |
| 25 Dec 2023 | 0.5928 | 0.5928 | 0.5924 | 0.5956 | 0.5956 | - |
| 22 Dec 2023 | 0.5955 | 0.5955 | 0.5910 | 0.5958 | 0.5958 | - |
| 21 Dec 2023 | 0.5976 | 0.5978 | 0.5951 | 0.5965 | 0.5965 | - |
| 20 Dec 2023 | 0.5994 | 0.5995 | 0.5953 | 0.6003 | 0.6003 | - |
| 19 Dec 2023 | 0.6020 | 0.6027 | 0.5996 | 0.6015 | 0.6015 | - |
| 18 Dec 2023 | 0.5981 | 0.6020 | 0.5978 | 0.5984 | 0.5984 | - |
| 15 Dec 2023 | 0.5975 | 0.5984 | 0.5971 | 0.5980 | 0.5980 | - |
| *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.