Dark

GBPMYR
Pound sterling / Malaysian ringgit
forex

Market Open

May 13, 2025 5:31:00 AM EDT

5.7095MYR+0.021%(+0.0012)125

5.7095Bid 5.7161Ask 0.0066Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	5.70345964	5.7163944040645	5.69599366378457	5.70945231550011	+0.896%	71	0.000%
2025-05-12	5.70762146	5.7082663200000	5.65416623000000	5.65873649000000	-0.860%	6	+0.896%
2025-05-11	5.71424769	5.7142476900000	5.70781111000000	5.70781111000000	-0.113%	2	+0.029%
2025-05-09	5.67023277	5.7214506400000	5.66961242000000	5.71424769000000	+0.802%	208	-0.084%
2025-05-08	5.63049892	5.6984299800000	5.63049892000000	5.66876915000000	+0.365%	132	+0.718%
2025-05-07	5.64824644	5.6615733600000	5.62460824000000	5.64817285000000	+0.014%	75	+1.085%
2025-05-06	5.58243394	5.6603773600000	5.58243394000000	5.64737924000000	+1.229%	267	+1.099%
2025-05-05	5.64291401	5.6429140100000	5.56103330000000	5.57883427000000	-1.266%	337	+2.341%
2025-05-04	5.66763367	5.6676336700000	5.64998937000000	5.65034111000000	-0.305%	3	+1.046%
2025-05-02	5.74456775	5.7512127100000	5.65981234000000	5.66763367000000	-1.186%	237	+0.738%
2025-05-01	5.74320725	5.7432072500000	5.72741642000000	5.73567410000000	-0.198%	5	-0.457%
2025-04-30	5.79664472	5.7967515700000	5.74661327000000	5.74707282000000	-0.877%	215	-0.655%
2025-04-29	5.85256768	5.8542285000000	5.78449247000000	5.79790034000000	-1.046%	252	-1.526%
2025-04-28	5.82021844	5.8593093800000	5.80065729000000	5.85919127000000	+0.760%	133	-2.556%
2025-04-27	5.81977792	5.8197779200000	5.81273976000000	5.81499671000000	-0.055%	4	-1.815%
2025-04-25	5.82191781	5.8318678400000	5.80751015000000	5.81821087000000	+0.076%	165	-1.869%
2025-04-24	5.83280830	5.8429336000000	5.81122060000000	5.81380654000000	-0.142%	205	-1.795%
2025-04-23	5.83132978	5.8647066300000	5.82206774000000	5.82206774000000	-0.479%	135	-1.934%
2025-04-22	5.85339754	5.8756455800000	5.85008532000000	5.85008532000000	+0.133%	147	-2.404%
2025-04-21	5.86041556	5.8775930600000	5.84233586000000	5.84233586000000	-0.318%	203	-2.274%
2025-04-20	5.86920365	5.8692036500000	5.86097410000000	5.86097410000000	+0.308%	3	-2.585%
2025-04-17	5.83307970	5.8431437600000	5.80853637000000	5.84298875000000	-0.067%	188	-2.285%
2025-04-16	5.83468395	5.8647066300000	5.83468395000000	5.84689052000000	+0.102%	35	-2.351%
2025-04-15	5.84094356	5.8409435600000	5.84094356000000	5.84094356000000	+0.514%	1	-2.251%
2025-04-14	5.78937034	5.8883248700000	5.77423388000000	5.81108221000000	+0.522%	241	-1.749%
2025-04-13	5.77966656	5.7809138300000	5.77966656000000	5.78091383000000	-1.027%	2	-1.236%
2025-04-11	5.78517229	5.8409244000000	5.75463360000000	5.84092440000000	+0.937%	289	-2.251%
2025-04-10	5.76255971	5.7956427200000	5.72977829000000	5.78667602000000	+0.428%	250	-1.335%
2025-04-09	5.75499086	5.7779462500000	5.73622807000000	5.76200551000000	+0.549%	229	-0.912%
2025-04-08	5.71470414	5.7504523100000	5.66818159000000	5.73051637000000	+0.506%	78	-0.368%
2025-04-07	5.71183179	5.7750096800000	5.64734613000000	5.70164268000000	-0.404%	74	+0.137%
2025-04-06	5.76036268	5.7603626800000	5.71651402000000	5.72479603000000	-0.617%	3	-0.268%
2025-04-04	5.79982332	5.8074859300000	5.75068763000000	5.76036268000000	-0.862%	80	-0.884%
2025-04-03	5.82028524	5.8629765600000	5.81044558000000	5.81044558000000	-0.197%	87	-1.738%
2025-04-02	5.72318348	5.8219336700000	5.72318348000000	5.82193367000000	+1.718%	64	-1.932%
2025-04-01	5.73282576	5.7328257600000	5.72359026000000	5.72359026000000	-0.068%	4	-0.247%
2025-03-31	5.73558339	5.7470742700000	5.72749521000000	5.72749521000000	-0.047%	8	-0.315%
2025-03-30	5.73086026	5.7308602600000	5.73017002000000	5.73017002000000	-0.012%	2	-0.362%
2025-03-28	5.73398951	5.7451907500000	5.72743574000000	5.73086026000000	-0.068%	155	-0.374%
2025-03-27	5.70493999	5.7393254600000	5.70493999000000	5.73477992000000	+0.605%	55	-0.442%
2025-03-26	5.73752985	5.7397693500000	5.70030581000000	5.70030581000000	-0.765%	136	+0.160%
2025-03-25	5.74027300	5.7443418100000	5.72303360000000	5.74426739000000	+0.322%	118	-0.606%
2025-03-24	5.71212444	5.7412889600000	5.70377541000000	5.72580749000000	+0.294%	55	-0.286%
2025-03-23	5.70902751	5.7090275100000	5.70902751000000	5.70902751000000	-0.188%	1	+0.007%
2025-03-21	5.74075515	5.7407551500000	5.71055540000000	5.71975280000000	-0.291%	206	-0.180%
2025-03-20	5.75378110	5.7713196700000	5.73150969000000	5.73644517000000	-0.302%	240	-0.471%
2025-03-19	5.76980568	5.7724935500000	5.74735450000000	5.75381853000000	-0.385%	227	-0.771%
2025-03-18	5.76727032	5.7765206900000	5.76674609000000	5.77605826000000	+0.098%	6	-1.153%
2025-03-17	5.73222461	5.7716420300000	5.73194703000000	5.77041768000000	+0.431%	112	-1.057%
2025-03-16	5.74564778	5.7456477800000	5.74564778000000	5.74564778000000	0.000%	1	-0.630%
2025-03-14	5.74517813	5.7570870700000	5.73762018000000	5.74564778000000	+0.171%	128	-0.630%
2025-03-13	5.73360300	5.7487171500000	5.72850837000000	5.73584466000000	-0.080%	151	-0.460%
2025-03-12	5.70568822	5.7404574200000	5.70568822000000	5.74045742000000	+0.549%	179	-0.540%
2025-03-11	5.69421823	5.7166063900000	5.69421823000000	5.70912645000000	+0.272%	238	+0.006%
2025-03-10	5.70397532	5.7121273800000	5.68711775000000	5.69364311000000	-0.033%	138	+0.278%
2025-03-09	5.69551214	5.6955121400000	5.69551214000000	5.69551214000000	0.000%	1	+0.245%
2025-03-07	5.69755607	5.7140275100000	5.69187632000000	5.69551214000000	-0.032%	172	+0.245%
2025-03-06	5.70467420	5.7164958400000	5.67576103000000	5.69732708000000	-0.063%	190	+0.213%
2025-03-05	5.71119656	5.7449889000000	5.67555124000000	5.70093458000000	+0.110%	260	+0.149%
2025-03-04	5.66771025	5.7112696300000	5.65968231000000	5.69468070000000	+0.532%	159	+0.259%
2025-03-03	5.61813334	5.6696837200000	5.61457900000000	5.66457103000000	+0.971%	129	+0.792%
2025-03-02	5.61009818	5.6100981800000	5.61009818000000	5.61009818000000	0.000%	1	+1.771%
2025-02-28	5.61818983	5.6302330300000	5.57900555000000	5.61009818000000	-0.010%	224	+1.771%
2025-02-27	5.61204437	5.6310458200000	5.60067597000000	5.61068582000000	+0.020%	144	+1.760%
2025-02-26	5.59896081	5.6095874300000	5.58317448000000	5.60958743000000	+0.168%	215	+1.780%
2025-02-25	5.56828005	5.6001975600000	5.56662877000000	5.60019756000000	+0.670%	48	+1.951%
2025-02-24	5.58564036	5.5908537500000	5.55616737000000	5.56295067000000	-0.293%	73	+2.634%
2025-02-23	5.57931509	5.5793150900000	5.57931509000000	5.57931509000000	0.000%	1	+2.332%
2025-02-21	5.60292404	5.6029240400000	5.57931509000000	5.57931509000000	-0.436%	40	+2.332%
2025-02-20	5.58904213	5.6079608300000	5.57136740000000	5.60372654000000	+0.347%	66	+1.887%
2025-02-19	5.61012562	5.6133932200000	5.57916174000000	5.58435023000000	-0.508%	62	+2.240%
2025-02-18	5.58678604	5.6128604400000	5.58678604000000	5.61286044000000	+0.303%	167	+1.721%
2025-02-17	5.57443060	5.5958935200000	5.56916123000000	5.59589352000000	+0.201%	122	+2.029%
2025-02-16	5.58467742	5.5846774200000	5.58467742000000	5.58467742000000	0.000%	1	+2.234%
2025-02-14	5.59506458	5.6153138000000	5.56797629000000	5.58467742000000	+0.175%	175	+2.234%
2025-02-13	5.55652401	5.6036455000000	5.55617964000000	5.57492384000000	+0.213%	144	+2.413%
2025-02-12	5.55614351	5.5649111000000	5.53025656000000	5.56309193000000	+0.228%	129	+2.631%
2025-02-11	5.52214730	5.5504473200000	5.51992982000000	5.55044732000000	+0.441%	5	+2.865%
2025-02-10	5.52011852	5.5484031000000	5.49099684000000	5.52607491000000	+0.371%	170	+3.318%
2025-02-09	5.50562286	5.5056228600000	5.50562286000000	5.50562286000000	0.000%	1	+3.702%
2025-02-07	5.50082715	5.5322224900000	5.49880704000000	5.50562286000000	+0.097%	150	+3.702%
2025-02-06	5.52562163	5.5314438700000	5.48972654000000	5.50027983000000	-0.490%	160	+3.803%
2025-02-05	5.52817121	5.5428183600000	5.50728979000000	5.52738368000000	-0.977%	241	+3.294%
2025-02-04	5.53746940	5.5819032800000	5.51728854000000	5.58190328000000	+0.477%	174	+2.285%
2025-02-03	5.53619608	5.5676432000000	5.50039836000000	5.55540359000000	+0.646%	164	+2.773%
2025-02-02	5.51974214	5.5197421400000	5.51974214000000	5.51974214000000	-0.182%	1	+3.437%
2025-01-31	5.45041212	5.5336376400000	5.45041212000000	5.52981942000000	+1.088%	195	+3.248%
2025-01-30	5.46442983	5.4702985700000	5.46334114000000	5.47029857000000	+0.094%	5	+4.372%
2025-01-29	5.47023457	5.4702345700000	5.44808920000000	5.46517856000000	+0.060%	11	+4.470%
2025-01-28	5.46694910	5.4760763900000	5.43917449000000	5.46189736000000	+0.033%	121	+4.532%
2025-01-27	5.45768287	5.4700491400000	5.43702487000000	5.46008212000000	-0.086%	169	+4.567%
2025-01-26	5.46478803	5.4647880300000	5.46478803000000	5.46478803000000	0.000%	1	+4.477%
2025-01-24	5.48885141	5.5363408100000	5.42674209000000	5.46478803000000	-0.445%	241	+4.477%
2025-01-23	5.46783067	5.4892026300000	5.46218591000000	5.48920263000000	+0.483%	148	+4.012%
2025-01-22	5.50664872	5.5108603300000	5.46221853000000	5.46282433000000	-0.981%	222	+4.515%
2025-01-21	5.48164603	5.5554390500000	5.47650694000000	5.51693938000000	-0.357%	124	+3.489%
2025-01-20	5.48905661	5.5366841500000	5.47231548000000	5.53668415000000	+0.943%	24	+3.120%
2025-01-19	5.48497116	5.4849711600000	5.48497116000000	5.48497116000000	+0.130%	1	+4.093%
2025-01-17	5.50213479	5.5068826900000	5.47429496000000	5.47786754000000	-0.465%	93	+4.228%
2025-01-16	5.48981737	5.5034419500000	5.48529636000000	5.50344195000000	+0.083%	100	+3.743%
2025-01-15	5.49266810	5.5087395200000	5.48754852000000	5.49889949000000	-0.065%	96	+3.829%
2025-01-14	5.49450549	5.5037071500000	5.48359577000000	5.50249309000000	-0.031%	139	+3.761%
2025-01-13	5.49850564	5.5042168400000	5.45336402000000	5.50421684000000	-0.461%	152	+3.729%
2025-01-12	5.52973218	5.5297321800000	5.52973218000000	5.52973218000000	0.000%	1	+3.250%
2025-01-10	5.52405667	5.5312838400000	5.51780879000000	5.52973218000000	-0.240%	134	+3.250%
2025-01-09	5.54746777	5.5475722000000	5.52124688000000	5.54303518000000	+0.216%	95	+3.002%
2025-01-08	5.61217869	5.6153740500000	5.53106212000000	5.53106212000000	-1.261%	104	+3.225%
2025-01-07	5.63796921	5.6497281300000	5.60169862000000	5.60169862000000	-0.768%	163	+1.924%
2025-01-06	5.60729072	5.6450502500000	5.60729072000000	5.64505025000000	+1.174%	91	+1.141%
2025-01-05	5.57954024	5.5795402400000	5.57954024000000	5.57954024000000	0.000%	1	+2.328%
2025-01-03	5.55247284	5.5807518300000	5.55197781000000	5.57954024000000	+0.438%	114	+2.328%
2025-01-02	5.60570220	5.6118706900000	5.54592721000000	5.55521169000000	-0.715%	90	+2.777%
2025-01-01	5.59519339	5.5951933900000	5.59519339000000	5.59519339000000	-0.365%	1	+2.042%
2024-12-31	5.59003952	5.6186472600000	5.58511840000000	5.61569731000000	+0.340%	145	+1.670%
2024-12-30	5.61935549	5.6253382500000	5.59665205000000	5.59665205000000	-0.459%	104	+2.015%
2024-12-29	5.62244449	5.6224444900000	5.62244449000000	5.62244449000000	+0.580%	1	+1.548%
2024-12-27	5.58984894	5.6122807000000	5.58973268000000	5.59002327000000	-0.124%	104	+2.136%
2024-12-26	5.60078784	5.6078340400000	5.59311616000000	5.59697752000000	-0.497%	125	+2.010%
2024-12-25	5.62490831	5.6249083100000	5.62490831000000	5.62490831000000	+0.078%	2	+1.503%
2024-12-24	5.62045396	5.6273091700000	5.61538173000000	5.62051938000000	-0.094%	110	+1.582%
2024-12-23	5.65608812	5.6574000700000	5.62268881000000	5.62579901000000	-0.195%	129	+1.487%
2024-12-22	5.63677195	5.6367719500000	5.63677195000000	5.63677195000000	0.000%	1	+1.289%
2024-12-20	5.62759965	5.6385973300000	5.62505168000000	5.63677195000000	-1.147%	23	+1.289%
2024-12-19	5.66365890	5.7021653800000	5.66217458000000	5.70216538000000	+1.308%	70	+0.128%
2024-12-18	5.66746308	5.6857636700000	5.61266411000000	5.62854612000000	-0.709%	105	+1.437%
2024-12-17	5.64250987	5.6800152300000	5.63241107000000	5.66874690000000	+0.793%	37	+0.718%
2024-12-16	5.61870122	5.6354128500000	5.61765802000000	5.62415480000000	+0.029%	34	+1.517%
2024-12-15	5.62252296	5.6225229600000	5.62252296000000	5.62252296000000	0.000%	1	+1.546%
2024-12-13	5.63301729	5.6398239300000	5.61647297000000	5.62252296000000	+0.008%	134	+1.546%
2024-12-12	5.65267626	5.6686167300000	5.62207250000000	5.62207250000000	-0.434%	122	+1.554%
2024-12-11	5.65262102	5.6526210200000	5.63797275000000	5.64657452000000	-0.129%	149	+1.114%
2024-12-10	5.64030336	5.6538434500000	5.63354267000000	5.65384345000000	+0.180%	127	+0.984%
2024-12-09	5.63582158	5.6496489300000	5.62274592000000	5.64368946000000	+0.116%	159	+1.165%
2024-12-08	5.63716419	5.6371641900000	5.63716419000000	5.63716419000000	0.000%	1	+1.282%
2024-12-06	5.64071833	5.6440599100000	5.62381310000000	5.63716419000000	-0.668%	56	+1.282%
2024-12-05	5.62947799	5.6750793900000	5.62617262000000	5.67507939000000	+0.416%	66	+0.606%
2024-12-04	5.65035762	5.6803153600000	5.62677793000000	5.65154719000000	-0.258%	109	+1.025%
2024-12-03	5.64993044	5.6733222500000	5.64681335000000	5.66615717000000	+0.528%	94	+0.764%
2024-12-02	5.64367743	5.6677615500000	5.60977921000000	5.63642112000000	-0.172%	127	+1.296%
2024-12-01	5.64612528	5.6461252800000	5.64612528000000	5.64612528000000	0.000%	1	+1.122%
2024-11-29	5.63339134	5.6520076500000	5.62899814000000	5.64612528000000	+0.131%	169	+1.122%
2024-11-28	5.62313149	5.6387637200000	5.61796331000000	5.63876372000000	+0.231%	144	+1.254%
2024-11-27	5.60309327	5.6257765200000	5.58702466000000	5.62577652000000	+0.877%	187	+1.487%
2024-11-26	5.59070740	5.6092271900000	5.57687003000000	5.57687003000000	-0.219%	116	+2.377%
2024-11-25	5.59611624	5.6090850800000	5.58787377000000	5.58909640000000	-0.096%	11	+2.153%
2024-11-22	5.63487766	5.6348776600000	5.58564764000000	5.59446254000000	-0.474%	55	+2.055%
2024-11-21	5.65574497	5.6607594900000	5.62102212000000	5.62109296000000	-0.684%	161	+1.572%
2024-11-20	5.65241863	5.6598145700000	5.65090086000000	5.65981457000000	-0.166%	7	+0.877%
2024-11-19	5.66767234	5.6700108500000	5.66767234000000	5.66924937000000	-0.078%	6	+0.709%
2024-11-18	5.66182387	5.6782607000000	5.66182387000000	5.67369862000000	+0.572%	5	+0.630%
2024-11-17	5.64141414	5.6414141400000	5.64141414000000	5.64141414000000	0.000%	1	+1.206%
2024-11-15	5.67357021	5.6834878700000	5.64116485000000	5.64141414000000	-0.582%	144	+1.206%
2024-11-14	5.68847067	5.6884706700000	5.67247907000000	5.67444158000000	+0.293%	5	+0.617%
2024-11-13	5.64926544	5.6578479200000	5.64859405000000	5.65784792000000	+0.132%	6	+0.912%
2024-11-12	5.53763784	5.6504122000000	5.53763784000000	5.65041220000000	-0.511%	4	+1.045%
2024-11-11	5.67125385	5.6794335400000	5.67125385000000	5.67943354000000	+0.541%	7	+0.529%
2024-11-10	5.64887957	5.6488795700000	5.64887957000000	5.64887957000000	0.000%	1	+1.072%
2024-11-08	5.68952207	5.6934401200000	5.64873387000000	5.64887957000000	-0.939%	201	+1.072%
2024-11-07	5.69395935	5.7183702600000	5.67930413000000	5.70243481000000	+0.650%	189	+0.123%
2024-11-06	5.65002849	5.6854195300000	5.58637645000000	5.66560376000000	+0.188%	214	+0.774%
2024-11-05	5.66213653	5.9481973200000	5.63627043000000	5.65495208000000	-4.468%	82	+0.964%
2024-11-04	5.66835839	5.9194590900000	5.66253005000000	5.91945909000000	+4.431%	183	-3.548%
2024-11-03	5.66830994	5.6683099400000	5.66830994000000	5.66830994000000	0.000%	1	+0.726%
2024-11-01	5.63072500	5.6683833800000	5.62408147000000	5.66830994000000	+0.570%	184	+0.726%
2024-10-31	5.67087591	5.6708759100000	5.63211658000000	5.63616431000000	-0.666%	8	+1.300%
2024-10-30	5.68059812	5.7132268300000	5.67392714000000	5.67392714000000	-0.131%	230	+0.626%
2024-10-29	5.65721959	5.6813824600000	5.65023759000000	5.68138246000000	+0.519%	62	+0.494%
2024-10-28	5.63312751	5.6575250900000	5.63312751000000	5.65202168000000	+0.525%	187	+1.016%
2024-10-27	5.62252900	5.6225290000000	5.62252900000000	5.62252900000000	-0.145%	1	+1.546%
2024-10-25	5.63342825	5.6410489200000	5.61888037000000	5.63066718000000	-0.045%	195	+1.399%
2024-10-24	5.62109736	5.6427858700000	5.61352289000000	5.63322742000000	+0.313%	202	+1.353%
2024-10-23	5.61637346	5.6508472400000	5.60077181000000	5.61563442000000	+0.016%	176	+1.671%
2024-10-22	5.59540424	5.6234018900000	5.57554540000000	5.61473202000000	+0.518%	150	+1.687%
2024-10-21	5.60737797	5.6127807500000	5.58365418000000	5.58581249000000	-0.406%	155	+2.213%
2024-10-20	5.61490521	5.6149052100000	5.60855607000000	5.60855607000000	-0.058%	2	+1.799%
2024-10-18	5.60779287	5.6216633000000	5.59939598000000	5.61182893000000	+0.079%	83	+1.740%
2024-10-17	5.58525669	5.6073915000000	5.57638939000000	5.60739150000000	+0.500%	115	+1.820%
2024-10-16	5.62715141	5.6319548400000	5.57503734000000	5.57951623000000	-0.869%	225	+2.329%
2024-10-15	5.61366383	5.6368989200000	5.60806265000000	5.62840118000000	+0.302%	204	+1.440%
2024-10-14	5.59885219	5.6114816500000	5.59354090000000	5.61148165000000	+0.227%	150	+1.746%
2024-10-13	5.59875957	5.5987595700000	5.59875957000000	5.59875957000000	-0.128%	1	+1.977%
2024-10-11	5.59255632	5.6059615600000	5.58519872000000	5.60596156000000	+0.129%	207	+1.846%
2024-10-10	5.60827060	5.6193740800000	1.66961240000000	5.59875685000000	-0.143%	160	+1.977%
2024-10-09	5.61548992	5.6192285000000	5.59276077000000	5.60678041000000	-0.045%	200	+1.831%
2024-10-08	5.59572338	5.6177259900000	5.59572338000000	5.60933120000000	+0.280%	358	+1.785%
2024-10-07	5.57485026	5.6177637800000	5.50868778000000	5.59368274000000	+0.678%	383	+2.070%
2024-10-06	5.53149606	5.5560294800000	5.53149606000000	5.55602948000000	+0.444%	11	+2.761%
2024-10-04	5.53865145	5.5607476600000	5.52912030000000	5.53149606000000	-0.097%	191	+3.217%
2024-10-03	5.55942410	5.5876877400000	1.31212932000000	5.53684777000000	-0.076%	214	+3.117%
2024-10-02	5.52491322	5.5531562900000	5.52094878000000	5.54103600000000	+0.246%	222	+3.039%
2024-10-01	5.51304860	5.5830875500000	5.47459316000000	5.52743793000000	+0.271%	92	+3.293%
2024-09-30	5.51307012	5.5327910100000	5.47811430000000	5.51250548000000	+0.016%	249	+3.573%
2024-09-29	5.51545116	5.5161570900000	5.51163387000000	5.51163387000000	-0.069%	3	+3.589%
2024-09-27	5.53726931	5.5401940200000	5.50260660000000	5.51545116000000	-0.649%	335	+3.517%
2024-09-26	5.51242960	5.5514582600000	5.49503200000000	5.55145826000000	+0.969%	237	+2.846%
2024-09-25	5.56439539	5.5643953900000	5.49819480000000	5.49819480000000	-1.304%	214	+3.842%
2024-09-24	5.60690903	5.6243263300000	5.54201883000000	5.57084368000000	-0.828%	214	+2.488%
2024-09-23	5.60028225	5.6173396100000	5.57248874000000	5.61733961000000	+0.354%	175	+1.640%
2024-09-22	5.58319660	5.5975119200000	5.58319660000000	5.59751192000000	+0.256%	2	+2.000%
2024-09-20	5.58717467	5.6006108700000	5.55042304000000	5.58319660000000	-0.168%	209	+2.261%
2024-09-19	5.59974652	5.6289075900000	5.58448113000000	5.59259013000000	-0.101%	195	+2.090%
2024-09-18	5.61111294	5.6229778800000	5.57875337000000	5.59823137000000	-0.237%	162	+1.987%
2024-09-17	5.67871061	5.6787106100000	5.61063928000000	5.61151932000000	-1.171%	139	+1.745%
2024-09-16	5.64829231	5.6780355100000	5.64829231000000	5.67803551000000	+0.564%	8	+0.553%
2024-09-15	5.64210250	5.6462151700000	5.64210250000000	5.64621517000000	-0.822%	2	+1.120%
2024-09-13	5.68286277	5.6930384100000	5.64684557000000	5.69303841000000	+0.186%	203	+0.288%
2024-09-12	5.64901919	5.6869735300000	5.64160388000000	5.68248966000000	+0.595%	127	+0.474%
2024-09-11	5.67316056	5.6789509200000	5.64888880000000	5.64888880000000	-0.415%	257	+1.072%
2024-09-10	5.70075139	5.7048769000000	5.66938597000000	5.67240906000000	-0.535%	203	+0.653%
2024-09-09	5.70489422	5.7299914900000	5.66455075000000	5.70291517000000	+0.146%	209	+0.115%
2024-09-08	5.68934969	5.6946186800000	5.68934969000000	5.69461868000000	+0.093%	3	+0.260%
2024-09-06	5.70756551	5.7135515800000	5.68934969000000	5.68934969000000	-0.295%	176	+0.353%
2024-09-05	5.70119807	5.7185290300000	5.68541393000000	5.70619049000000	+0.032%	222	+0.057%
2024-09-04	5.71407965	5.7203529100000	5.68717895000000	5.70437160000000	-0.232%	290	+0.089%
2024-09-03	5.71766453	5.7524653000000	5.71484682000000	5.71762037000000	-0.039%	149	-0.143%
2024-09-02	5.67417316	5.7230502400000	5.67048199000000	5.71982390000000	+0.750%	176	-0.181%
2024-09-01	5.66674103	5.6799900200000	5.66674103000000	5.67723721000000	+0.185%	5	+0.567%
2024-08-30	5.67377754	5.6969744900000	5.65584424000000	5.66674103000000	-0.111%	239	+0.754%
2024-08-29	5.72399235	5.7279015700000	5.66564974000000	5.67305857000000	-0.982%	270	+0.642%
2024-08-28	5.74922129	5.7613659700000	5.71980154000000	5.72934533000000	-0.433%	169	-0.347%
2024-08-27	5.73862924	5.7609977900000	5.73751789000000	5.75428920000000	+0.303%	88	-0.779%
2024-08-26	5.75320026	5.7770937500000	5.72856239000000	5.73689938000000	-0.476%	138	-0.478%
2024-08-25	5.77175714	5.7753650500000	5.76432658000000	5.76432658000000	-0.129%	4	-0.952%
2024-08-23	5.74474075	5.7734298200000	5.72960712000000	5.77175714000000	+0.467%	277	-1.079%
2024-08-22	5.71011399	5.7491664300000	5.70738287000000	5.74493323000000	+0.438%	190	-0.618%
2024-08-21	5.68870470	5.7230688700000	5.68384701000000	5.71989657000000	+0.332%	239	-0.183%
2024-08-20	5.67369439	5.7050914600000	5.66331234000000	5.70099425000000	+0.255%	159	+0.148%
2024-08-19	5.72253475	5.7241062400000	5.65588639000000	5.68646809000000	-0.796%	166	+0.404%
2024-08-18	5.73138172	5.7321090000000	5.73138172000000	5.73210900000000	+4.733%	2	-0.395%
2024-08-16	5.71988940	5.7389593400000	5.47306831000000	5.47306831000000	-3.968%	126	+4.319%
2024-08-15	5.67241711	5.6992281100000	5.67168964000000	5.69922811000000	+0.564%	101	+0.179%
2024-08-14	5.69358844	5.7187341900000	5.66472283000000	5.66725259000000	-1.080%	72	+0.745%
2024-08-13	5.67502186	5.7291164200000	5.66718424000000	5.72911642000000	+0.883%	104	-0.343%
2024-08-12	5.63538307	5.6825795900000	5.62790164000000	5.67895405000000	+0.762%	77	+0.537%
2024-08-11	5.63081162	5.6359938500000	5.63081162000000	5.63599385000000	+0.092%	2	+1.303%
2024-08-09	5.69681529	5.7098154400000	5.63081162000000	5.63081162000000	-1.203%	60	+1.397%
2024-08-08	5.67881823	5.6993564000000	5.65852110000000	5.69935640000000	-0.205%	55	+0.177%
2024-08-07	5.67209765	5.7252393700000	5.66898460000000	5.71109050000000	+0.612%	108	-0.029%
2024-08-06	5.66779618	5.7188958900000	5.62219367000000	5.67633464000000	+0.372%	109	+0.583%
2024-08-05	5.74536345	5.7453634500000	5.59388824000000	5.65529853000000	-1.648%	95	+0.958%
2024-08-04	5.75695285	5.7569528500000	5.75006716000000	5.75006716000000	-0.120%	2	-0.706%
2024-08-02	5.80649676	5.8484175200000	5.71419474000000	5.75695285000000	-1.010%	113	-0.825%
2024-08-01	5.89941225	5.8994122500000	5.81561187000000	5.81568592000000	-1.233%	114	-1.827%
2024-07-31	5.92262726	5.9304900400000	5.88631336000000	5.88831185000000	-0.724%	53	-3.038%
2024-07-30	5.96200212	5.9801881000000	5.93113515000000	5.93125140000000	-0.142%	65	-3.739%
2024-07-29	5.99033568	5.9918778200000	5.93809045000000	5.93969984000000	-0.854%	64	-3.876%
2024-07-28	5.99010442	5.9908686200000	5.99010442000000	5.99086862000000	+0.013%	2	-4.697%
2024-07-26	5.99780145	5.9993441200000	5.98080126000000	5.99010442000000	-0.437%	50	-4.685%
2024-07-25	6.02250379	6.0225037900000	6.00403483000000	6.01642248000000	-0.180%	50	-5.102%
2024-07-24	6.02759341	6.0347780000000	6.01704249000000	6.02724521000000	-0.171%	31	-5.273%
2024-07-23	6.05300257	6.0539563700000	6.02492851000000	6.03756535000000	-0.342%	47	-5.435%
2024-07-22	6.05696260	6.0582662400000	6.04499532000000	6.05826624000000	-0.051%	40	-5.758%
2024-07-21	6.04787172	6.0613509600000	6.04787172000000	6.06135096000000	+0.223%	2	-5.806%
2024-07-19	6.04158443	6.0516424000000	6.03910857000000	6.04787172000000	-0.165%	27	-5.596%
2024-07-18	6.05875352	6.0696175000000	6.05558081000000	6.05785151000000	-0.263%	35	-5.751%
2024-07-17	6.06023260	6.0783495500000	6.05635955000000	6.07380914000000	+0.260%	25	-5.999%
2024-07-16	6.05471156	6.0665184400000	6.05391744000000	6.05807246000000	+0.070%	38	-5.755%
2024-07-15	6.05718805	6.0639037000000	6.05381021000000	6.05381021000000	+0.030%	51	-5.688%
2024-07-14	6.08556157	6.0855615700000	6.05200026000000	6.05200026000000	-0.551%	2	-5.660%
2024-07-12	6.04717572	6.0855615700000	6.02154700000000	6.08556157000000	+0.500%	80	-6.180%
2024-07-11	6.03257446	6.0628351300000	6.02294861000000	6.05526503000000	+0.290%	56	-5.711%
2024-07-10	6.01708571	6.0427886400000	6.01033090000000	6.03774555000000	+0.160%	66	-5.437%
2024-07-09	6.03330196	6.0440651700000	6.02668135000000	6.02807121000000	-0.115%	41	-5.286%
2024-07-08	6.03013788	6.0350409300000	6.02867076000000	6.03504093000000	+0.081%	5	-5.395%
2024-07-07	6.03384747	6.0338474700000	6.03017650000000	6.03017650000000	-0.061%	2	-5.319%
2024-07-05	6.00417116	6.0392758200000	6.00242393000000	6.03384747000000	+0.533%	38	-5.376%
2024-07-04	6.00305986	6.0166001600000	6.00049167000000	6.00183613000000	-0.160%	35	-4.872%
2024-07-03	5.98506430	6.0114546400000	5.97860737000000	6.01145464000000	+0.895%	26	-5.024%
2024-07-02	5.96793161	5.9679316100000	5.95457413000000	5.95811069000000	+0.027%	42	-4.173%
2024-07-01	5.96314611	5.9731288400000	5.94676614000000	5.95649790000000	-0.129%	27	-4.147%
2024-06-30	5.95949063	5.9642021400000	5.95949063000000	5.96420214000000	+0.079%	2	-4.271%
2024-06-28	5.96446861	5.9649677500000	5.95627277000000	5.95949063000000	-0.034%	34	-4.196%
2024-06-27	5.95328235	5.9649677100000	5.95254622000000	5.96152874000000	+0.295%	45	-4.228%
2024-06-26	5.97146481	5.9760084700000	5.93775645000000	5.94402000000000	-0.357%	41	-3.946%
2024-06-25	5.97202318	5.9748459300000	5.96532173000000	5.96532173000000	-0.075%	37	-4.289%
2024-06-24	5.95316331	5.9698087400000	5.95071090000000	5.96980874000000	+0.273%	21	-4.361%
2024-06-23	5.95862096	5.9586209600000	5.95353952000000	5.95353952000000	+0.071%	2	-4.100%
2024-06-21	5.96032359	5.9700169700000	5.94816464000000	5.94932710000000	-0.209%	49	-4.032%
2024-06-20	5.98682453	5.9891660900000	5.95810961000000	5.96175763000000	-0.361%	37	-4.232%
2024-06-19	5.98101628	5.9929502200000	5.97805716000000	5.98334846000000	-0.072%	40	-4.578%
2024-06-18	5.99158318	5.9948379600000	5.97072058000000	5.98767393000000	-0.113%	42	-4.647%
2024-06-17	5.98186545	5.9944344200000	5.98186545000000	5.99443442000000	+0.213%	7	-4.754%
2024-06-16	5.98338302	5.9833830200000	5.98167581000000	5.98167581000000	-0.064%	2	-4.551%
2024-06-14	6.00127551	6.0129142600000	5.96604238000000	5.98550890000000	-0.312%	59	-4.612%
2024-06-13	6.02162923	6.0216292300000	6.00426232000000	6.00426232000000	-0.507%	65	-4.910%
2024-06-12	6.00804290	6.0572984200000	6.00244608000000	6.03485239000000	+0.418%	59	-5.392%
2024-06-11	6.00469232	6.0127106200000	6.00183204000000	6.00975933000000	+0.211%	40	-4.997%
2024-06-10	5.98625167	6.0019595100000	5.98625167000000	5.99711488000000	+0.497%	26	-4.797%
2024-06-09	5.96718810	5.9674801900000	5.96718810000000	5.96748019000000	+0.005%	2	-4.324%
2024-06-07	6.00281402	6.0051668400000	5.96718810000000	5.96718810000000	-0.596%	49	-4.319%
2024-06-06	6.01122266	6.0113890800000	5.99697882000000	6.00295542000000	+0.041%	47	-4.889%
2024-06-05	5.99813576	6.0029391100000	5.99412516000000	6.00048515000000	-0.043%	41	-4.850%
2024-06-04	6.02023620	6.0202362000000	5.99494125000000	6.00309095000000	-0.387%	54	-4.891%
2024-06-03	5.99566686	6.0263882700000	5.99566686000000	6.02638827000000	+0.520%	9	-5.259%
2024-06-02	5.98935791	5.9952084200000	5.98935791000000	5.99520842000000	+0.098%	2	-4.766%
2024-05-31	5.98436923	5.9893579100000	5.97756981000000	5.98935791000000	-0.024%	38	-4.673%
2024-05-30	5.97183599	5.9913353700000	5.97050911000000	5.99080102000000	+0.301%	69	-4.696%
2024-05-29	5.98418266	6.0033188700000	5.96767219000000	5.97282195000000	-0.214%	44	-4.409%
2024-05-28	5.99583631	5.9958363100000	5.98563336000000	5.98563336000000	-0.167%	44	-4.614%
2024-05-27	5.99628059	5.9992102100000	5.98242150000000	5.99564487000000	-0.041%	78	-4.773%
2024-05-26	5.98866459	5.9980766400000	5.98866459000000	5.99807664000000	+0.157%	2	-4.812%
2024-05-24	5.98197524	5.9905990000000	5.97826639000000	5.98866459000000	+0.371%	54	-4.662%
2024-05-23	5.98789066	5.9990964400000	5.96514065000000	5.96655077000000	+0.020%	90	-4.309%
2024-05-22	5.96199072	5.9697313000000	5.84337962000000	5.96536527000000	+0.110%	7	-4.290%
2024-05-21	5.95968839	5.9647204000000	5.95492199000000	5.95880925000000	+0.152%	48	-4.185%
2024-05-20	5.94804040	5.9532129600000	5.94301307000000	5.94974836000000	-0.049%	27	-4.039%
2024-05-19	5.94636463	5.9526834700000	5.94636463000000	5.95268347000000	+0.106%	2	-4.086%
2024-05-17	5.93284764	5.9463646300000	5.92237067000000	5.94636463000000	+0.207%	58	-3.984%
2024-05-16	5.95321163	5.9613823200000	5.93028711000000	5.93408686000000	-0.495%	60	-3.785%
2024-05-15	5.92129274	5.9763328600000	5.91854212000000	5.96362254000000	+0.554%	38	-4.262%
2024-05-14	5.93941906	5.9487553800000	5.89801026000000	5.93075192000000	-0.102%	68	-3.731%
2024-05-13	5.93026168	5.9453568300000	5.91983260000000	5.93680139000000	+0.064%	64	-3.829%
2024-05-12	5.93605875	5.9360587500000	5.93301016000000	5.93301016000000	-0.051%	2	-3.768%
2024-05-10	5.92058711	5.9402663200000	5.92050393000000	5.93605875000000	+0.180%	36	-3.817%
2024-05-09	5.92004196	5.9349781800000	5.90795136000000	5.92537699000000	+0.038%	62	-3.644%
2024-05-08	5.92522811	5.9272168500000	5.91823488000000	5.92314902000000	-0.239%	50	-3.608%
2024-05-07	5.95413132	5.9541313200000	5.93556071000000	5.93736680000000	-0.223%	45	-3.839%
2024-05-06	5.94285428	5.9595857900000	5.93738280000000	5.95063124000000	+0.075%	31	-4.053%
2024-05-05	5.94595612	5.9461800100000	5.94595612000000	5.94618001000000	+0.004%	2	-3.981%
2024-05-03	5.95832184	5.9595921600000	5.93023839000000	5.94595612000000	-0.200%	77	-3.978%
2024-05-02	5.97788615	5.9801143500000	5.94645673000000	5.95787362000000	-0.330%	32	-4.170%
2024-05-01	5.94903679	5.9785674000000	5.94903679000000	5.97759342000000	+0.141%	9	-4.486%
2024-04-30	5.98430634	5.9983168800000	5.96915830000000	5.96915830000000	-0.261%	72	-4.351%
2024-04-29	5.96228682	5.9922179000000	5.96079511000000	5.98479613000000	+0.434%	50	-4.601%
2024-04-28	5.96885922	5.9688592200000	5.95893152000000	5.95893152000000	-0.166%	3	-4.187%
2024-04-26	5.96793758	5.9744917800000	5.96437646000000	5.96885922000000	-0.083%	69	-4.346%
2024-04-25	5.95616363	5.9858626300000	5.95616363000000	5.97382775000000	+0.433%	61	-4.426%
2024-04-24	5.94200553	5.9501557600000	5.93406730000000	5.94806650000000	+0.183%	36	-4.012%
2024-04-23	5.90331826	5.9372085800000	5.89164312000000	5.93720858000000	+0.634%	48	-3.836%
2024-04-22	5.91427122	5.9255868100000	5.89408061000000	5.89983075000000	-0.298%	75	-3.227%
2024-04-21	5.91744539	5.9174453900000	5.91744539000000	5.91744539000000	-0.017%	1	-3.515%
2024-04-19	5.95038239	5.9574653500000	5.91798459000000	5.91846713000000	-0.503%	64	-3.532%
2024-04-18	5.95504918	5.9696656200000	5.94577114000000	5.94838308000000	-0.304%	99	-4.017%
2024-04-17	5.93496339	5.9752627200000	5.57873628000000	5.96649645000000	+0.563%	37	-4.308%
2024-04-16	5.94823295	5.9640278800000	5.91686555000000	5.93311959000000	-0.220%	59	-3.770%
2024-04-15	5.93969974	5.9613104500000	5.93969974000000	5.94618868000000	+0.118%	21	-3.981%
2024-04-14	5.93918178	5.9391817800000	5.93918178000000	5.93918178000000	+0.059%	1	-3.868%
2024-04-12	5.98855019	5.9885501900000	5.93567506000000	5.93567506000000	-0.229%	17	-3.811%
2024-04-11	5.94968688	5.9506567600000	5.94927663000000	5.94927663000000	+0.074%	4	-4.031%
2024-04-10	6.01564283	6.0156428300000	5.94484884000000	5.94484884000000	-1.105%	7	-3.960%
2024-04-09	6.01242991	6.0179906200000	6.00582168000000	6.01129929000000	-0.006%	45	-5.021%
2024-04-08	5.98947820	6.0116689700000	5.98947820000000	6.01166897000000	+0.354%	22	-5.027%
2024-04-07	5.99044307	5.9904430700000	5.99044307000000	5.99044307000000	-0.076%	1	-4.691%
2024-04-05	5.98802538	5.9953750500000	5.98458915000000	5.99502205000000	+0.140%	51	-4.763%
2024-04-04	5.99094084	6.0074792400000	5.98662757000000	5.98662757000000	-0.291%	38	-4.630%
2024-04-03	5.97371565	6.0041224600000	5.96603052000000	6.00412246000000	+0.530%	69	-4.908%
2024-04-02	5.93596708	5.9727198400000	5.93596708000000	5.97247533000000	+0.731%	49	-4.404%
2024-04-01	5.96750855	5.9712057400000	5.92479203000000	5.92913139000000	-0.606%	38	-3.705%
2024-03-31	5.96528462	5.9652846200000	5.96528462000000	5.96528462000000	+0.097%	1	-4.289%
2024-03-29	5.97526346	5.9801788200000	5.95562575000000	5.95948760000000	-0.318%	59	-4.196%
2024-03-28	5.96645015	5.9784875600000	5.96645015000000	5.97848756000000	+0.043%	5	-4.500%
2024-03-27	5.96156517	5.9759194500000	5.95415415000000	5.97591945000000	+0.285%	59	-4.459%
2024-03-26	5.96668815	5.9706931900000	5.95633452000000	5.95893525000000	-0.158%	91	-4.187%
2024-03-25	5.96312946	5.9898040500000	5.95022054000000	5.96837595000000	+0.094%	72	-4.338%
2024-03-24	5.96278546	5.9627854600000	5.96278546000000	5.96278546000000	0.000%	1	-4.249%
2024-03-22	5.96901680	5.9991127400000	5.96272510000000	5.96278546000000	-0.865%	51	-4.249%
2024-03-21	6.02328706	6.0246976800000	6.00948280000000	6.01480631000000	-0.147%	81	-5.077%
2024-03-20	6.01716465	6.0268936200000	6.00795133000000	6.02364457000000	+0.156%	43	-5.216%
2024-03-19	6.00038170	6.0142918900000	5.99504227000000	6.01429189000000	+0.181%	66	-5.069%
2024-03-18	5.99307439	6.0128336700000	5.98546278000000	6.00339713000000	+0.257%	41	-4.896%
2024-03-15	5.97388695	6.3418052100000	5.97388695000000	5.98797820000000	+0.292%	49	-4.651%
2024-03-14	5.99267718	6.0015493700000	5.97056762000000	5.97056762000000	-0.452%	55	-4.373%
2024-03-13	5.98752599	5.9976961500000	5.98483928000000	5.99769615000000	+0.305%	67	-4.806%
2024-03-12	5.99437226	5.9997436200000	5.97383015000000	5.97945290000000	-0.281%	53	-4.515%
2024-03-11	6.01866732	6.0235076300000	5.99279088000000	5.99628515000000	-0.602%	82	-4.784%
2024-03-08	6.02255254	6.0326020500000	5.99134754000000	6.03260205000000	-0.296%	63	-5.357%
2024-03-07	6.00137567	6.0505276600000	5.97807403000000	6.05052766000000	+0.345%	86	-5.637%
2024-03-06	6.03076024	6.0329778400000	6.00438137000000	6.02970234000000	+0.436%	91	-5.311%
2024-03-05	5.99332453	6.0035012500000	5.98959325000000	6.00350125000000	+0.311%	49	-4.898%
2024-03-04	6.00581649	6.0063311200000	5.97850525000000	5.98488882000000	-0.297%	56	-4.602%

.dark-mode .gYppKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYppKr{ color: #333333; background-color: white; border: 2px solid #333333; }GBPMYRPound sterling / Malaysian ringgitforex

GBPMYR
Pound sterling / Malaysian ringgit
forex