Dark

GBPMYR
Pound sterling / Malaysian ringgit
forex

Market Open

Jul 9, 2025 5:01:00 PM EDT

5.7706MYR+0.197%(+0.0113)115

5.7706Bid 5.7774Ask 0.0068Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	5.75812740	5.78208397076322	5.75511229735879	5.77056306459282	+0.197%	77	0.000%
2025-07-08	5.77274338	5.78373847000000	5.74209444000000	5.75921924000000	-0.142%	91	+0.197%
2025-07-07	5.75716831	5.77837834000000	5.75091600000000	5.76739687000000	+0.153%	102	+0.055%
2025-07-06	5.76018461	5.76018461000000	5.75857268000000	5.75857268000000	-0.028%	2	+0.208%
2025-07-04	5.77629907	5.78157492000000	5.76018461000000	5.76018461000000	-0.012%	158	+0.180%
2025-07-03	5.76128878	5.76979527000000	5.74889116000000	5.76089553000000	-0.022%	91	+0.168%
2025-07-02	5.77967150	5.79470426000000	5.72024511000000	5.76213880000000	-0.066%	98	+0.146%
2025-07-01	5.76484645	5.78187755000000	5.73816692000000	5.76595394000000	-0.182%	230	+0.080%
2025-06-30	5.79628626	5.79862254000000	5.76251455000000	5.77646058000000	-0.380%	105	-0.102%
2025-06-29	5.79106400	5.79849343000000	5.79106400000000	5.79849343000000	+0.128%	2	-0.482%
2025-06-27	5.80143869	5.80255389000000	5.79106400000000	5.79106400000000	-0.315%	4	-0.354%
2025-06-26	5.79473032	5.81963266000000	5.77532198000000	5.80937390000000	+0.522%	151	-0.668%
2025-06-25	5.76511922	5.77921856000000	5.76125074000000	5.77921856000000	+0.248%	122	-0.150%
2025-06-24	5.77055931	5.78035469000000	5.75623824000000	5.76492296000000	-0.490%	146	+0.098%
2025-06-23	5.72086992	5.80091975000000	5.71838945000000	5.79332295000000	+1.392%	99	-0.393%
2025-06-22	5.73510559	5.73510559000000	5.71010151000000	5.71376746000000	-0.372%	3	+0.994%
2025-06-20	5.72531946	5.74304314000000	5.72355071000000	5.73510559000000	+0.235%	96	+0.618%
2025-06-19	5.70121604	5.72167448000000	5.69496387000000	5.72167448000000	+0.397%	115	+0.854%
2025-06-18	5.70169842	5.72171196000000	5.69905306000000	5.69905306000000	+0.243%	112	+1.255%
2025-06-17	5.75472722	5.76033742000000	5.68525942000000	5.68525942000000	-1.150%	106	+1.500%
2025-06-16	5.75413356	5.77077356000000	5.72845394000000	5.75141412000000	-0.231%	103	+0.333%
2025-06-15	5.76473784	5.76473784000000	5.76473784000000	5.76473784000000	0.000%	1	+0.101%
2025-06-13	5.74532468	5.76473784000000	5.73513296000000	5.76473784000000	+0.185%	168	+0.101%
2025-06-12	5.73580297	5.75407609000000	5.71896198000000	5.75407609000000	+0.186%	132	+0.287%
2025-06-11	5.71671664	5.74788252000000	5.70724216000000	5.74337754000000	+0.542%	83	+0.473%
2025-06-10	5.73676613	5.74216869000000	5.69875108000000	5.71243322000000	-0.309%	95	+1.018%
2025-06-09	5.74047372	5.74686895000000	5.71832491000000	5.73012313000000	+0.181%	53	+0.706%
2025-06-08	5.71440164	5.71977825000000	5.71440164000000	5.71977825000000	+0.094%	2	+0.888%
2025-06-06	5.74032076	5.74310793000000	5.71289492000000	5.71440164000000	-0.437%	74	+0.983%
2025-06-05	5.75154985	5.75294046000000	5.73190149000000	5.73946339000000	-0.086%	119	+0.542%
2025-06-04	5.74798195	5.75513767000000	5.73681396000000	5.74442745000000	+0.169%	121	+0.455%
2025-06-03	5.76196090	5.76196090000000	5.73357988000000	5.73473553000000	-0.568%	84	+0.625%
2025-06-02	5.73527925	5.76747087000000	5.73527925000000	5.76747087000000	+0.664%	5	+0.054%
2025-06-01	5.73068219	5.73068219000000	5.72944726000000	5.72944726000000	-0.022%	2	+0.718%
2025-05-30	5.71341793	5.73404535000000	5.69336471000000	5.73068219000000	+0.178%	244	+0.696%
2025-05-29	5.68757592	5.72047627000000	5.68757592000000	5.72047627000000	+0.574%	191	+0.876%
2025-05-28	5.73337928	5.73770713000000	5.68013866000000	5.68785024000000	-0.730%	242	+1.454%
2025-05-27	5.71492528	5.74056639000000	5.69674580000000	5.72969102000000	+0.202%	186	+0.713%
2025-05-26	5.72092141	5.72934307000000	5.69744730000000	5.71814101000000	-0.128%	167	+0.917%
2025-05-25	5.70720943	5.72544666000000	5.70720943000000	5.72544666000000	+0.320%	2	+0.788%
2025-05-23	5.72703483	5.73706142000000	5.70332464000000	5.70720943000000	-0.311%	175	+1.110%
2025-05-22	5.73470689	5.73470689000000	5.69709666000000	5.72498627000000	-0.058%	171	+0.796%
2025-05-21	5.74427749	5.78336194000000	5.71690758000000	5.72832413000000	-0.360%	199	+0.737%
2025-05-20	5.73411347	5.75621084000000	5.72283923000000	5.74900302000000	+0.367%	162	+0.375%
2025-05-19	5.71860092	5.74528030000000	5.71038978000000	5.72800492000000	+0.282%	138	+0.743%
2025-05-18	5.69453566	5.71187207000000	5.69453566000000	5.71187207000000	+0.304%	2	+1.028%
2025-05-16	5.69122998	5.71130152000000	5.67562351000000	5.69453566000000	+0.109%	191	+1.335%
2025-05-15	5.69259333	5.70825731000000	5.68007866000000	5.68831238000000	+0.082%	183	+1.446%
2025-05-14	5.73798296	5.74759433000000	5.68366460000000	5.68366460000000	-1.117%	251	+1.529%
2025-05-13	5.70345964	5.74888549000000	5.69599366000000	5.74789111000000	+1.576%	77	+0.394%
2025-05-12	5.70762146	5.70826632000000	5.65416623000000	5.65873649000000	-0.860%	6	+1.976%
2025-05-11	5.71424769	5.71424769000000	5.70781111000000	5.70781111000000	-0.113%	2	+1.099%
2025-05-09	5.67023277	5.72145064000000	5.66961242000000	5.71424769000000	+0.802%	208	+0.986%
2025-05-08	5.63049892	5.69842998000000	5.63049892000000	5.66876915000000	+0.365%	132	+1.796%
2025-05-07	5.64824644	5.66157336000000	5.62460824000000	5.64817285000000	+0.014%	75	+2.167%
2025-05-06	5.58243394	5.66037736000000	5.58243394000000	5.64737924000000	+1.229%	267	+2.181%
2025-05-05	5.64291401	5.64291401000000	5.56103330000000	5.57883427000000	-1.266%	337	+3.437%
2025-05-04	5.66763367	5.66763367000000	5.64998937000000	5.65034111000000	-0.305%	3	+2.128%
2025-05-02	5.74456775	5.75121271000000	5.65981234000000	5.66763367000000	-1.186%	237	+1.816%
2025-05-01	5.74320725	5.74320725000000	5.72741642000000	5.73567410000000	-0.198%	5	+0.608%
2025-04-30	5.79664472	5.79675157000000	5.74661327000000	5.74707282000000	-0.877%	215	+0.409%
2025-04-29	5.85256768	5.85422850000000	5.78449247000000	5.79790034000000	-1.046%	252	-0.472%
2025-04-28	5.82021844	5.85930938000000	5.80065729000000	5.85919127000000	+0.760%	133	-1.513%
2025-04-27	5.81977792	5.81977792000000	5.81273976000000	5.81499671000000	-0.055%	4	-0.764%
2025-04-25	5.82191781	5.83186784000000	5.80751015000000	5.81821087000000	+0.076%	165	-0.819%
2025-04-24	5.83280830	5.84293360000000	5.81122060000000	5.81380654000000	-0.142%	205	-0.744%
2025-04-23	5.83132978	5.86470663000000	5.82206774000000	5.82206774000000	-0.479%	135	-0.885%
2025-04-22	5.85339754	5.87564558000000	5.85008532000000	5.85008532000000	+0.133%	147	-1.359%
2025-04-21	5.86041556	5.87759306000000	5.84233586000000	5.84233586000000	-0.318%	203	-1.228%
2025-04-20	5.86920365	5.86920365000000	5.86097410000000	5.86097410000000	+0.308%	3	-1.543%
2025-04-17	5.83307970	5.84314376000000	5.80853637000000	5.84298875000000	-0.067%	188	-1.240%
2025-04-16	5.83468395	5.86470663000000	5.83468395000000	5.84689052000000	+0.102%	35	-1.305%
2025-04-15	5.84094356	5.84094356000000	5.84094356000000	5.84094356000000	+0.514%	1	-1.205%
2025-04-14	5.78937034	5.88832487000000	5.77423388000000	5.81108221000000	+0.522%	241	-0.697%
2025-04-13	5.77966656	5.78091383000000	5.77966656000000	5.78091383000000	-1.027%	2	-0.179%
2025-04-11	5.78517229	5.84092440000000	5.75463360000000	5.84092440000000	+0.937%	289	-1.205%
2025-04-10	5.76255971	5.79564272000000	5.72977829000000	5.78667602000000	+0.428%	250	-0.278%
2025-04-09	5.75499086	5.77794625000000	5.73622807000000	5.76200551000000	+0.549%	229	+0.149%
2025-04-08	5.71470414	5.75045231000000	5.66818159000000	5.73051637000000	+0.506%	78	+0.699%
2025-04-07	5.71183179	5.77500968000000	5.64734613000000	5.70164268000000	-0.404%	74	+1.209%
2025-04-06	5.76036268	5.76036268000000	5.71651402000000	5.72479603000000	-0.617%	3	+0.799%
2025-04-04	5.79982332	5.80748593000000	5.75068763000000	5.76036268000000	-0.862%	80	+0.177%
2025-04-03	5.82028524	5.86297656000000	5.81044558000000	5.81044558000000	-0.197%	87	-0.686%
2025-04-02	5.72318348	5.82193367000000	5.72318348000000	5.82193367000000	+1.718%	64	-0.882%
2025-04-01	5.73282576	5.73282576000000	5.72359026000000	5.72359026000000	-0.068%	4	+0.821%
2025-03-31	5.73558339	5.74707427000000	5.72749521000000	5.72749521000000	-0.047%	8	+0.752%
2025-03-30	5.73086026	5.73086026000000	5.73017002000000	5.73017002000000	-0.012%	2	+0.705%
2025-03-28	5.73398951	5.74519075000000	5.72743574000000	5.73086026000000	-0.068%	155	+0.693%
2025-03-27	5.70493999	5.73932546000000	5.70493999000000	5.73477992000000	+0.605%	55	+0.624%
2025-03-26	5.73752985	5.73976935000000	5.70030581000000	5.70030581000000	-0.765%	136	+1.233%
2025-03-25	5.74027300	5.74434181000000	5.72303360000000	5.74426739000000	+0.322%	118	+0.458%
2025-03-24	5.71212444	5.74128896000000	5.70377541000000	5.72580749000000	+0.294%	55	+0.782%
2025-03-23	5.70902751	5.70902751000000	5.70902751000000	5.70902751000000	-0.188%	1	+1.078%
2025-03-21	5.74075515	5.74075515000000	5.71055540000000	5.71975280000000	-0.291%	206	+0.888%
2025-03-20	5.75378110	5.77131967000000	5.73150969000000	5.73644517000000	-0.302%	240	+0.595%
2025-03-19	5.76980568	5.77249355000000	5.74735450000000	5.75381853000000	-0.385%	227	+0.291%
2025-03-18	5.76727032	5.77652069000000	5.76674609000000	5.77605826000000	+0.098%	6	-0.095%
2025-03-17	5.73222461	5.77164203000000	5.73194703000000	5.77041768000000	+0.431%	112	+0.003%
2025-03-16	5.74564778	5.74564778000000	5.74564778000000	5.74564778000000	0.000%	1	+0.434%
2025-03-14	5.74517813	5.75708707000000	5.73762018000000	5.74564778000000	+0.171%	128	+0.434%
2025-03-13	5.73360300	5.74871715000000	5.72850837000000	5.73584466000000	-0.080%	151	+0.605%
2025-03-12	5.70568822	5.74045742000000	5.70568822000000	5.74045742000000	+0.549%	179	+0.524%
2025-03-11	5.69421823	5.71660639000000	5.69421823000000	5.70912645000000	+0.272%	238	+1.076%
2025-03-10	5.70397532	5.71212738000000	5.68711775000000	5.69364311000000	-0.033%	138	+1.351%
2025-03-09	5.69551214	5.69551214000000	5.69551214000000	5.69551214000000	0.000%	1	+1.318%
2025-03-07	5.69755607	5.71402751000000	5.69187632000000	5.69551214000000	-0.032%	172	+1.318%
2025-03-06	5.70467420	5.71649584000000	5.67576103000000	5.69732708000000	-0.063%	190	+1.285%
2025-03-05	5.71119656	5.74498890000000	5.67555124000000	5.70093458000000	+0.110%	260	+1.221%
2025-03-04	5.66771025	5.71126963000000	5.65968231000000	5.69468070000000	+0.532%	159	+1.333%
2025-03-03	5.61813334	5.66968372000000	5.61457900000000	5.66457103000000	+0.971%	129	+1.871%
2025-03-02	5.61009818	5.61009818000000	5.61009818000000	5.61009818000000	0.000%	1	+2.860%
2025-02-28	5.61818983	5.63023303000000	5.57900555000000	5.61009818000000	-0.010%	224	+2.860%
2025-02-27	5.61204437	5.63104582000000	5.60067597000000	5.61068582000000	+0.020%	144	+2.850%
2025-02-26	5.59896081	5.60958743000000	5.58317448000000	5.60958743000000	+0.168%	215	+2.870%
2025-02-25	5.56828005	5.60019756000000	5.56662877000000	5.60019756000000	+0.670%	48	+3.042%
2025-02-24	5.58564036	5.59085375000000	5.55616737000000	5.56295067000000	-0.293%	73	+3.732%
2025-02-23	5.57931509	5.57931509000000	5.57931509000000	5.57931509000000	0.000%	1	+3.428%
2025-02-21	5.60292404	5.60292404000000	5.57931509000000	5.57931509000000	-0.436%	40	+3.428%
2025-02-20	5.58904213	5.60796083000000	5.57136740000000	5.60372654000000	+0.347%	66	+2.977%
2025-02-19	5.61012562	5.61339322000000	5.57916174000000	5.58435023000000	-0.508%	62	+3.335%
2025-02-18	5.58678604	5.61286044000000	5.58678604000000	5.61286044000000	+0.303%	167	+2.810%
2025-02-17	5.57443060	5.59589352000000	5.56916123000000	5.59589352000000	+0.201%	122	+3.121%
2025-02-16	5.58467742	5.58467742000000	5.58467742000000	5.58467742000000	0.000%	1	+3.328%
2025-02-14	5.59506458	5.61531380000000	5.56797629000000	5.58467742000000	+0.175%	175	+3.328%
2025-02-13	5.55652401	5.60364550000000	5.55617964000000	5.57492384000000	+0.213%	144	+3.509%
2025-02-12	5.55614351	5.56491110000000	5.53025656000000	5.56309193000000	+0.228%	129	+3.729%
2025-02-11	5.52214730	5.55044732000000	5.51992982000000	5.55044732000000	+0.441%	5	+3.966%
2025-02-10	5.52011852	5.54840310000000	5.49099684000000	5.52607491000000	+0.371%	170	+4.424%
2025-02-09	5.50562286	5.50562286000000	5.50562286000000	5.50562286000000	0.000%	1	+4.812%
2025-02-07	5.50082715	5.53222249000000	5.49880704000000	5.50562286000000	+0.097%	150	+4.812%
2025-02-06	5.52562163	5.53144387000000	5.48972654000000	5.50027983000000	-0.490%	160	+4.914%
2025-02-05	5.52817121	5.54281836000000	5.50728979000000	5.52738368000000	-0.977%	241	+4.400%
2025-02-04	5.53746940	5.58190328000000	5.51728854000000	5.58190328000000	+0.477%	174	+3.380%
2025-02-03	5.53619608	5.56764320000000	5.50039836000000	5.55540359000000	+0.646%	164	+3.873%
2025-02-02	5.51974214	5.51974214000000	5.51974214000000	5.51974214000000	-0.182%	1	+4.544%
2025-01-31	5.45041212	5.53363764000000	5.45041212000000	5.52981942000000	+1.088%	195	+4.354%
2025-01-30	5.46442983	5.47029857000000	5.46334114000000	5.47029857000000	+0.094%	5	+5.489%
2025-01-29	5.47023457	5.47023457000000	5.44808920000000	5.46517856000000	+0.060%	11	+5.588%
2025-01-28	5.46694910	5.47607639000000	5.43917449000000	5.46189736000000	+0.033%	121	+5.651%
2025-01-27	5.45768287	5.47004914000000	5.43702487000000	5.46008212000000	-0.086%	169	+5.686%
2025-01-26	5.46478803	5.46478803000000	5.46478803000000	5.46478803000000	0.000%	1	+5.595%
2025-01-24	5.48885141	5.53634081000000	5.42674209000000	5.46478803000000	-0.445%	241	+5.595%
2025-01-23	5.46783067	5.48920263000000	5.46218591000000	5.48920263000000	+0.483%	148	+5.126%
2025-01-22	5.50664872	5.51086033000000	5.46221853000000	5.46282433000000	-0.981%	222	+5.633%
2025-01-21	5.48164603	5.55543905000000	5.47650694000000	5.51693938000000	-0.357%	124	+4.597%
2025-01-20	5.48905661	5.53668415000000	5.47231548000000	5.53668415000000	+0.943%	24	+4.224%
2025-01-19	5.48497116	5.48497116000000	5.48497116000000	5.48497116000000	+0.130%	1	+5.207%
2025-01-17	5.50213479	5.50688269000000	5.47429496000000	5.47786754000000	-0.465%	93	+5.343%
2025-01-16	5.48981737	5.50344195000000	5.48529636000000	5.50344195000000	+0.083%	100	+4.854%
2025-01-15	5.49266810	5.50873952000000	5.48754852000000	5.49889949000000	-0.065%	96	+4.940%
2025-01-14	5.49450549	5.50370715000000	5.48359577000000	5.50249309000000	-0.031%	139	+4.872%
2025-01-13	5.49850564	5.50421684000000	5.45336402000000	5.50421684000000	-0.461%	152	+4.839%
2025-01-12	5.52973218	5.52973218000000	5.52973218000000	5.52973218000000	0.000%	1	+4.355%
2025-01-10	5.52405667	5.53128384000000	5.51780879000000	5.52973218000000	-0.240%	134	+4.355%
2025-01-09	5.54746777	5.54757220000000	5.52124688000000	5.54303518000000	+0.216%	95	+4.105%
2025-01-08	5.61217869	5.61537405000000	5.53106212000000	5.53106212000000	-1.261%	104	+4.330%
2025-01-07	5.63796921	5.64972813000000	5.60169862000000	5.60169862000000	-0.768%	163	+3.015%
2025-01-06	5.60729072	5.64505025000000	5.60729072000000	5.64505025000000	+1.174%	91	+2.223%
2025-01-05	5.57954024	5.57954024000000	5.57954024000000	5.57954024000000	0.000%	1	+3.424%
2025-01-03	5.55247284	5.58075183000000	5.55197781000000	5.57954024000000	+0.438%	114	+3.424%
2025-01-02	5.60570220	5.61187069000000	5.54592721000000	5.55521169000000	-0.715%	90	+3.877%
2025-01-01	5.59519339	5.59519339000000	5.59519339000000	5.59519339000000	-0.365%	1	+3.134%
2024-12-31	5.59003952	5.61864726000000	5.58511840000000	5.61569731000000	+0.340%	145	+2.758%
2024-12-30	5.61935549	5.62533825000000	5.59665205000000	5.59665205000000	-0.459%	104	+3.107%
2024-12-29	5.62244449	5.62244449000000	5.62244449000000	5.62244449000000	+0.580%	1	+2.634%
2024-12-27	5.58984894	5.61228070000000	5.58973268000000	5.59002327000000	-0.124%	104	+3.230%
2024-12-26	5.60078784	5.60783404000000	5.59311616000000	5.59697752000000	-0.497%	125	+3.101%
2024-12-25	5.62490831	5.62490831000000	5.62490831000000	5.62490831000000	+0.078%	2	+2.589%
2024-12-24	5.62045396	5.62730917000000	5.61538173000000	5.62051938000000	-0.094%	110	+2.670%
2024-12-23	5.65608812	5.65740007000000	5.62268881000000	5.62579901000000	-0.195%	129	+2.573%
2024-12-22	5.63677195	5.63677195000000	5.63677195000000	5.63677195000000	0.000%	1	+2.374%
2024-12-20	5.62759965	5.63859733000000	5.62505168000000	5.63677195000000	-1.147%	23	+2.374%
2024-12-19	5.66365890	5.70216538000000	5.66217458000000	5.70216538000000	+1.308%	70	+1.200%
2024-12-18	5.66746308	5.68576367000000	5.61266411000000	5.62854612000000	-0.709%	105	+2.523%
2024-12-17	5.64250987	5.68001523000000	5.63241107000000	5.66874690000000	+0.793%	37	+1.796%
2024-12-16	5.61870122	5.63541285000000	5.61765802000000	5.62415480000000	+0.029%	34	+2.603%
2024-12-15	5.62252296	5.62252296000000	5.62252296000000	5.62252296000000	0.000%	1	+2.633%
2024-12-13	5.63301729	5.63982393000000	5.61647297000000	5.62252296000000	+0.008%	134	+2.633%
2024-12-12	5.65267626	5.66861673000000	5.62207250000000	5.62207250000000	-0.434%	122	+2.641%
2024-12-11	5.65262102	5.65262102000000	5.63797275000000	5.64657452000000	-0.129%	149	+2.196%
2024-12-10	5.64030336	5.65384345000000	5.63354267000000	5.65384345000000	+0.180%	127	+2.064%
2024-12-09	5.63582158	5.64964893000000	5.62274592000000	5.64368946000000	+0.116%	159	+2.248%
2024-12-08	5.63716419	5.63716419000000	5.63716419000000	5.63716419000000	0.000%	1	+2.366%
2024-12-06	5.64071833	5.64405991000000	5.62381310000000	5.63716419000000	-0.668%	56	+2.366%
2024-12-05	5.62947799	5.67507939000000	5.62617262000000	5.67507939000000	+0.416%	66	+1.683%
2024-12-04	5.65035762	5.68031536000000	5.62677793000000	5.65154719000000	-0.258%	109	+2.106%
2024-12-03	5.64993044	5.67332225000000	5.64681335000000	5.66615717000000	+0.528%	94	+1.843%
2024-12-02	5.64367743	5.66776155000000	5.60977921000000	5.63642112000000	-0.172%	127	+2.380%
2024-12-01	5.64612528	5.64612528000000	5.64612528000000	5.64612528000000	0.000%	1	+2.204%
2024-11-29	5.63339134	5.65200765000000	5.62899814000000	5.64612528000000	+0.131%	169	+2.204%
2024-11-28	5.62313149	5.63876372000000	5.61796331000000	5.63876372000000	+0.231%	144	+2.337%
2024-11-27	5.60309327	5.62577652000000	5.58702466000000	5.62577652000000	+0.877%	187	+2.574%
2024-11-26	5.59070740	5.60922719000000	5.57687003000000	5.57687003000000	-0.219%	116	+3.473%
2024-11-25	5.59611624	5.60908508000000	5.58787377000000	5.58909640000000	-0.096%	11	+3.247%
2024-11-22	5.63487766	5.63487766000000	5.58564764000000	5.59446254000000	-0.474%	55	+3.148%
2024-11-21	5.65574497	5.66075949000000	5.62102212000000	5.62109296000000	-0.684%	161	+2.659%
2024-11-20	5.65241863	5.65981457000000	5.65090086000000	5.65981457000000	-0.166%	7	+1.957%
2024-11-19	5.66767234	5.67001085000000	5.66767234000000	5.66924937000000	-0.078%	6	+1.787%
2024-11-18	5.66182387	5.67826070000000	5.66182387000000	5.67369862000000	+0.572%	5	+1.707%
2024-11-17	5.64141414	5.64141414000000	5.64141414000000	5.64141414000000	0.000%	1	+2.289%
2024-11-15	5.67357021	5.68348787000000	5.64116485000000	5.64141414000000	-0.582%	144	+2.289%
2024-11-14	5.68847067	5.68847067000000	5.67247907000000	5.67444158000000	+0.293%	5	+1.694%
2024-11-13	5.64926544	5.65784792000000	5.64859405000000	5.65784792000000	+0.132%	6	+1.992%
2024-11-12	5.53763784	5.65041220000000	5.53763784000000	5.65041220000000	-0.511%	4	+2.126%
2024-11-11	5.67125385	5.67943354000000	5.67125385000000	5.67943354000000	+0.541%	7	+1.605%
2024-11-10	5.64887957	5.64887957000000	5.64887957000000	5.64887957000000	0.000%	1	+2.154%
2024-11-08	5.68952207	5.69344012000000	5.64873387000000	5.64887957000000	-0.939%	201	+2.154%
2024-11-07	5.69395935	5.71837026000000	5.67930413000000	5.70243481000000	+0.650%	189	+1.195%
2024-11-06	5.65002849	5.68541953000000	5.58637645000000	5.66560376000000	+0.188%	214	+1.853%
2024-11-05	5.66213653	5.94819732000000	5.63627043000000	5.65495208000000	-4.468%	82	+2.044%
2024-11-04	5.66835839	5.91945909000000	5.66253005000000	5.91945909000000	+4.431%	183	-2.515%
2024-11-03	5.66830994	5.66830994000000	5.66830994000000	5.66830994000000	0.000%	1	+1.804%
2024-11-01	5.63072500	5.66838338000000	5.62408147000000	5.66830994000000	+0.570%	184	+1.804%
2024-10-31	5.67087591	5.67087591000000	5.63211658000000	5.63616431000000	-0.666%	8	+2.385%
2024-10-30	5.68059812	5.71322683000000	5.67392714000000	5.67392714000000	-0.131%	230	+1.703%
2024-10-29	5.65721959	5.68138246000000	5.65023759000000	5.68138246000000	+0.519%	62	+1.570%
2024-10-28	5.63312751	5.65752509000000	5.63312751000000	5.65202168000000	+0.525%	187	+2.097%
2024-10-27	5.62252900	5.62252900000000	5.62252900000000	5.62252900000000	-0.145%	1	+2.633%
2024-10-25	5.63342825	5.64104892000000	5.61888037000000	5.63066718000000	-0.045%	195	+2.485%
2024-10-24	5.62109736	5.64278587000000	5.61352289000000	5.63322742000000	+0.313%	202	+2.438%
2024-10-23	5.61637346	5.65084724000000	5.60077181000000	5.61563442000000	+0.016%	176	+2.759%
2024-10-22	5.59540424	5.62340189000000	5.57554540000000	5.61473202000000	+0.518%	150	+2.775%
2024-10-21	5.60737797	5.61278075000000	5.58365418000000	5.58581249000000	-0.406%	155	+3.307%
2024-10-20	5.61490521	5.61490521000000	5.60855607000000	5.60855607000000	-0.058%	2	+2.889%
2024-10-18	5.60779287	5.62166330000000	5.59939598000000	5.61182893000000	+0.079%	83	+2.829%
2024-10-17	5.58525669	5.60739150000000	5.57638939000000	5.60739150000000	+0.500%	115	+2.910%
2024-10-16	5.62715141	5.63195484000000	5.57503734000000	5.57951623000000	-0.869%	225	+3.424%
2024-10-15	5.61366383	5.63689892000000	5.60806265000000	5.62840118000000	+0.302%	204	+2.526%
2024-10-14	5.59885219	5.61148165000000	5.59354090000000	5.61148165000000	+0.227%	150	+2.835%
2024-10-13	5.59875957	5.59875957000000	5.59875957000000	5.59875957000000	-0.128%	1	+3.069%
2024-10-11	5.59255632	5.60596156000000	5.58519872000000	5.60596156000000	+0.129%	207	+2.936%
2024-10-10	5.60827060	5.61937408000000	1.66961240000000	5.59875685000000	-0.143%	160	+3.069%
2024-10-09	5.61548992	5.61922850000000	5.59276077000000	5.60678041000000	-0.045%	200	+2.921%
2024-10-08	5.59572338	5.61772599000000	5.59572338000000	5.60933120000000	+0.280%	358	+2.874%
2024-10-07	5.57485026	5.61776378000000	5.50868778000000	5.59368274000000	+0.678%	383	+3.162%
2024-10-06	5.53149606	5.55602948000000	5.53149606000000	5.55602948000000	+0.444%	11	+3.861%
2024-10-04	5.53865145	5.56074766000000	5.52912030000000	5.53149606000000	-0.097%	191	+4.322%
2024-10-03	5.55942410	5.58768774000000	1.31212932000000	5.53684777000000	-0.076%	214	+4.221%
2024-10-02	5.52491322	5.55315629000000	5.52094878000000	5.54103600000000	+0.246%	222	+4.142%
2024-10-01	5.51304860	5.58308755000000	5.47459316000000	5.52743793000000	+0.271%	92	+4.399%
2024-09-30	5.51307012	5.53279101000000	5.47811430000000	5.51250548000000	+0.016%	249	+4.681%
2024-09-29	5.51545116	5.51615709000000	5.51163387000000	5.51163387000000	-0.069%	3	+4.698%
2024-09-27	5.53726931	5.54019402000000	5.50260660000000	5.51545116000000	-0.649%	335	+4.625%
2024-09-26	5.51242960	5.55145826000000	5.49503200000000	5.55145826000000	+0.969%	237	+3.947%
2024-09-25	5.56439539	5.56439539000000	5.49819480000000	5.49819480000000	-1.304%	214	+4.954%
2024-09-24	5.60690903	5.62432633000000	5.54201883000000	5.57084368000000	-0.828%	214	+3.585%
2024-09-23	5.60028225	5.61733961000000	5.57248874000000	5.61733961000000	+0.354%	175	+2.728%
2024-09-22	5.58319660	5.59751192000000	5.58319660000000	5.59751192000000	+0.256%	2	+3.092%
2024-09-20	5.58717467	5.60061087000000	5.55042304000000	5.58319660000000	-0.168%	209	+3.356%
2024-09-19	5.59974652	5.62890759000000	5.58448113000000	5.59259013000000	-0.101%	195	+3.182%
2024-09-18	5.61111294	5.62297788000000	5.57875337000000	5.59823137000000	-0.237%	162	+3.078%
2024-09-17	5.67871061	5.67871061000000	5.61063928000000	5.61151932000000	-1.171%	139	+2.834%
2024-09-16	5.64829231	5.67803551000000	5.64829231000000	5.67803551000000	+0.564%	8	+1.630%
2024-09-15	5.64210250	5.64621517000000	5.64210250000000	5.64621517000000	-0.822%	2	+2.202%
2024-09-13	5.68286277	5.69303841000000	5.64684557000000	5.69303841000000	+0.186%	203	+1.362%
2024-09-12	5.64901919	5.68697353000000	5.64160388000000	5.68248966000000	+0.595%	127	+1.550%
2024-09-11	5.67316056	5.67895092000000	5.64888880000000	5.64888880000000	-0.415%	257	+2.154%
2024-09-10	5.70075139	5.70487690000000	5.66938597000000	5.67240906000000	-0.535%	203	+1.730%
2024-09-09	5.70489422	5.72999149000000	5.66455075000000	5.70291517000000	+0.146%	209	+1.186%
2024-09-08	5.68934969	5.69461868000000	5.68934969000000	5.69461868000000	+0.093%	3	+1.334%
2024-09-06	5.70756551	5.71355158000000	5.68934969000000	5.68934969000000	-0.295%	176	+1.427%
2024-09-05	5.70119807	5.71852903000000	5.68541393000000	5.70619049000000	+0.032%	222	+1.128%
2024-09-04	5.71407965	5.72035291000000	5.68717895000000	5.70437160000000	-0.232%	290	+1.160%
2024-09-03	5.71766453	5.75246530000000	5.71484682000000	5.71762037000000	-0.039%	149	+0.926%
2024-09-02	5.67417316	5.72305024000000	5.67048199000000	5.71982390000000	+0.750%	176	+0.887%
2024-09-01	5.66674103	5.67999002000000	5.66674103000000	5.67723721000000	+0.185%	5	+1.644%
2024-08-30	5.67377754	5.69697449000000	5.65584424000000	5.66674103000000	-0.111%	239	+1.832%
2024-08-29	5.72399235	5.72790157000000	5.66564974000000	5.67305857000000	-0.982%	270	+1.719%
2024-08-28	5.74922129	5.76136597000000	5.71980154000000	5.72934533000000	-0.433%	169	+0.719%
2024-08-27	5.73862924	5.76099779000000	5.73751789000000	5.75428920000000	+0.303%	88	+0.283%
2024-08-26	5.75320026	5.77709375000000	5.72856239000000	5.73689938000000	-0.476%	138	+0.587%
2024-08-25	5.77175714	5.77536505000000	5.76432658000000	5.76432658000000	-0.129%	4	+0.108%
2024-08-23	5.74474075	5.77342982000000	5.72960712000000	5.77175714000000	+0.467%	277	-0.021%
2024-08-22	5.71011399	5.74916643000000	5.70738287000000	5.74493323000000	+0.438%	190	+0.446%
2024-08-21	5.68870470	5.72306887000000	5.68384701000000	5.71989657000000	+0.332%	239	+0.886%
2024-08-20	5.67369439	5.70509146000000	5.66331234000000	5.70099425000000	+0.255%	159	+1.220%
2024-08-19	5.72253475	5.72410624000000	5.65588639000000	5.68646809000000	-0.796%	166	+1.479%
2024-08-18	5.73138172	5.73210900000000	5.73138172000000	5.73210900000000	+4.733%	2	+0.671%
2024-08-16	5.71988940	5.73895934000000	5.47306831000000	5.47306831000000	-3.968%	126	+5.436%
2024-08-15	5.67241711	5.69922811000000	5.67168964000000	5.69922811000000	+0.564%	101	+1.252%
2024-08-14	5.69358844	5.71873419000000	5.66472283000000	5.66725259000000	-1.080%	72	+1.823%
2024-08-13	5.67502186	5.72911642000000	5.66718424000000	5.72911642000000	+0.883%	104	+0.723%
2024-08-12	5.63538307	5.68257959000000	5.62790164000000	5.67895405000000	+0.762%	77	+1.613%
2024-08-11	5.63081162	5.63599385000000	5.63081162000000	5.63599385000000	+0.092%	2	+2.388%
2024-08-09	5.69681529	5.70981544000000	5.63081162000000	5.63081162000000	-1.203%	60	+2.482%
2024-08-08	5.67881823	5.69935640000000	5.65852110000000	5.69935640000000	-0.205%	55	+1.249%
2024-08-07	5.67209765	5.72523937000000	5.66898460000000	5.71109050000000	+0.612%	108	+1.041%
2024-08-06	5.66779618	5.71889589000000	5.62219367000000	5.67633464000000	+0.372%	109	+1.660%
2024-08-05	5.74536345	5.74536345000000	5.59388824000000	5.65529853000000	-1.648%	95	+2.038%
2024-08-04	5.75695285	5.75695285000000	5.75006716000000	5.75006716000000	-0.120%	2	+0.356%
2024-08-02	5.80649676	5.84841752000000	5.71419474000000	5.75695285000000	-1.010%	113	+0.236%
2024-08-01	5.89941225	5.89941225000000	5.81561187000000	5.81568592000000	-1.233%	114	-0.776%
2024-07-31	5.92262726	5.93049004000000	5.88631336000000	5.88831185000000	-0.724%	53	-2.000%
2024-07-30	5.96200212	5.98018810000000	5.93113515000000	5.93125140000000	-0.142%	65	-2.709%
2024-07-29	5.99033568	5.99187782000000	5.93809045000000	5.93969984000000	-0.854%	64	-2.848%
2024-07-28	5.99010442	5.99086862000000	5.99010442000000	5.99086862000000	+0.013%	2	-3.677%
2024-07-26	5.99780145	5.99934412000000	5.98080126000000	5.99010442000000	-0.437%	50	-3.665%
2024-07-25	6.02250379	6.02250379000000	6.00403483000000	6.01642248000000	-0.180%	50	-4.086%
2024-07-24	6.02759341	6.03477800000000	6.01704249000000	6.02724521000000	-0.171%	31	-4.259%
2024-07-23	6.05300257	6.05395637000000	6.02492851000000	6.03756535000000	-0.342%	47	-4.422%
2024-07-22	6.05696260	6.05826624000000	6.04499532000000	6.05826624000000	-0.051%	40	-4.749%
2024-07-21	6.04787172	6.06135096000000	6.04787172000000	6.06135096000000	+0.223%	2	-4.797%
2024-07-19	6.04158443	6.05164240000000	6.03910857000000	6.04787172000000	-0.165%	27	-4.585%
2024-07-18	6.05875352	6.06961750000000	6.05558081000000	6.05785151000000	-0.263%	35	-4.742%
2024-07-17	6.06023260	6.07834955000000	6.05635955000000	6.07380914000000	+0.260%	25	-4.993%
2024-07-16	6.05471156	6.06651844000000	6.05391744000000	6.05807246000000	+0.070%	38	-4.746%
2024-07-15	6.05718805	6.06390370000000	6.05381021000000	6.05381021000000	+0.030%	51	-4.679%
2024-07-14	6.08556157	6.08556157000000	6.05200026000000	6.05200026000000	-0.551%	2	-4.650%
2024-07-12	6.04717572	6.08556157000000	6.02154700000000	6.08556157000000	+0.500%	80	-5.176%
2024-07-11	6.03257446	6.06283513000000	6.02294861000000	6.05526503000000	+0.290%	56	-4.702%
2024-07-10	6.01708571	6.04278864000000	6.01033090000000	6.03774555000000	+0.160%	66	-4.425%
2024-07-09	6.03330196	6.04406517000000	6.02668135000000	6.02807121000000	-0.115%	41	-4.272%
2024-07-08	6.03013788	6.03504093000000	6.02867076000000	6.03504093000000	+0.081%	5	-4.382%
2024-07-07	6.03384747	6.03384747000000	6.03017650000000	6.03017650000000	-0.061%	2	-4.305%
2024-07-05	6.00417116	6.03927582000000	6.00242393000000	6.03384747000000	+0.533%	38	-4.363%
2024-07-04	6.00305986	6.01660016000000	6.00049167000000	6.00183613000000	-0.160%	35	-3.853%
2024-07-03	5.98506430	6.01145464000000	5.97860737000000	6.01145464000000	+0.895%	26	-4.007%
2024-07-02	5.96793161	5.96793161000000	5.95457413000000	5.95811069000000	+0.027%	42	-3.148%
2024-07-01	5.96314611	5.97312884000000	5.94676614000000	5.95649790000000	-0.129%	27	-3.122%
2024-06-30	5.95949063	5.96420214000000	5.95949063000000	5.96420214000000	+0.079%	2	-3.247%
2024-06-28	5.96446861	5.96496775000000	5.95627277000000	5.95949063000000	-0.034%	34	-3.170%
2024-06-27	5.95328235	5.96496771000000	5.95254622000000	5.96152874000000	+0.295%	45	-3.203%
2024-06-26	5.97146481	5.97600847000000	5.93775645000000	5.94402000000000	-0.357%	41	-2.918%
2024-06-25	5.97202318	5.97484593000000	5.96532173000000	5.96532173000000	-0.075%	37	-3.265%
2024-06-24	5.95316331	5.96980874000000	5.95071090000000	5.96980874000000	+0.273%	21	-3.338%
2024-06-23	5.95862096	5.95862096000000	5.95353952000000	5.95353952000000	+0.071%	2	-3.073%
2024-06-21	5.96032359	5.97001697000000	5.94816464000000	5.94932710000000	-0.209%	49	-3.005%
2024-06-20	5.98682453	5.98916609000000	5.95810961000000	5.96175763000000	-0.361%	37	-3.207%
2024-06-19	5.98101628	5.99295022000000	5.97805716000000	5.98334846000000	-0.072%	40	-3.556%
2024-06-18	5.99158318	5.99483796000000	5.97072058000000	5.98767393000000	-0.113%	42	-3.626%
2024-06-17	5.98186545	5.99443442000000	5.98186545000000	5.99443442000000	+0.213%	7	-3.735%
2024-06-16	5.98338302	5.98338302000000	5.98167581000000	5.98167581000000	-0.064%	2	-3.529%
2024-06-14	6.00127551	6.01291426000000	5.96604238000000	5.98550890000000	-0.312%	59	-3.591%
2024-06-13	6.02162923	6.02162923000000	6.00426232000000	6.00426232000000	-0.507%	65	-3.892%
2024-06-12	6.00804290	6.05729842000000	6.00244608000000	6.03485239000000	+0.418%	59	-4.379%
2024-06-11	6.00469232	6.01271062000000	6.00183204000000	6.00975933000000	+0.211%	40	-3.980%
2024-06-10	5.98625167	6.00195951000000	5.98625167000000	5.99711488000000	+0.497%	26	-3.778%
2024-06-09	5.96718810	5.96748019000000	5.96718810000000	5.96748019000000	+0.005%	2	-3.300%
2024-06-07	6.00281402	6.00516684000000	5.96718810000000	5.96718810000000	-0.596%	49	-3.295%
2024-06-06	6.01122266	6.01138908000000	5.99697882000000	6.00295542000000	+0.041%	47	-3.871%
2024-06-05	5.99813576	6.00293911000000	5.99412516000000	6.00048515000000	-0.043%	41	-3.832%
2024-06-04	6.02023620	6.02023620000000	5.99494125000000	6.00309095000000	-0.387%	54	-3.873%
2024-06-03	5.99566686	6.02638827000000	5.99566686000000	6.02638827000000	+0.520%	9	-4.245%
2024-06-02	5.98935791	5.99520842000000	5.98935791000000	5.99520842000000	+0.098%	2	-3.747%
2024-05-31	5.98436923	5.98935791000000	5.97756981000000	5.98935791000000	-0.024%	38	-3.653%
2024-05-30	5.97183599	5.99133537000000	5.97050911000000	5.99080102000000	+0.301%	69	-3.676%
2024-05-29	5.98418266	6.00331887000000	5.96767219000000	5.97282195000000	-0.214%	44	-3.386%
2024-05-28	5.99583631	5.99583631000000	5.98563336000000	5.98563336000000	-0.167%	44	-3.593%
2024-05-27	5.99628059	5.99921021000000	5.98242150000000	5.99564487000000	-0.041%	78	-3.754%
2024-05-26	5.98866459	5.99807664000000	5.98866459000000	5.99807664000000	+0.157%	2	-3.793%
2024-05-24	5.98197524	5.99059900000000	5.97826639000000	5.98866459000000	+0.371%	54	-3.642%
2024-05-23	5.98789066	5.99909644000000	5.96514065000000	5.96655077000000	+0.020%	90	-3.285%
2024-05-22	5.96199072	5.96973130000000	5.84337962000000	5.96536527000000	+0.110%	7	-3.266%
2024-05-21	5.95968839	5.96472040000000	5.95492199000000	5.95880925000000	+0.152%	48	-3.159%
2024-05-20	5.94804040	5.95321296000000	5.94301307000000	5.94974836000000	-0.049%	27	-3.012%
2024-05-19	5.94636463	5.95268347000000	5.94636463000000	5.95268347000000	+0.106%	2	-3.059%
2024-05-17	5.93284764	5.94636463000000	5.92237067000000	5.94636463000000	+0.207%	58	-2.956%
2024-05-16	5.95321163	5.96138232000000	5.93028711000000	5.93408686000000	-0.495%	60	-2.756%
2024-05-15	5.92129274	5.97633286000000	5.91854212000000	5.96362254000000	+0.554%	38	-3.237%
2024-05-14	5.93941906	5.94875538000000	5.89801026000000	5.93075192000000	-0.102%	68	-2.701%
2024-05-13	5.93026168	5.94535683000000	5.91983260000000	5.93680139000000	+0.064%	64	-2.800%
2024-05-12	5.93605875	5.93605875000000	5.93301016000000	5.93301016000000	-0.051%	2	-2.738%
2024-05-10	5.92058711	5.94026632000000	5.92050393000000	5.93605875000000	+0.180%	36	-2.788%
2024-05-09	5.92004196	5.93497818000000	5.90795136000000	5.92537699000000	+0.038%	62	-2.613%
2024-05-08	5.92522811	5.92721685000000	5.91823488000000	5.92314902000000	-0.239%	50	-2.576%
2024-05-07	5.95413132	5.95413132000000	5.93556071000000	5.93736680000000	-0.223%	45	-2.809%
2024-05-06	5.94285428	5.95958579000000	5.93738280000000	5.95063124000000	+0.075%	31	-3.026%
2024-05-05	5.94595612	5.94618001000000	5.94595612000000	5.94618001000000	+0.004%	2	-2.953%
2024-05-03	5.95832184	5.95959216000000	5.93023839000000	5.94595612000000	-0.200%	77	-2.950%
2024-05-02	5.97788615	5.98011435000000	5.94645673000000	5.95787362000000	-0.330%	32	-3.144%

.dark-mode .nmZlv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmZlv3{ color: #333333; background-color: white; border: 2px solid #333333; }GBPMYRPound sterling / Malaysian ringgitforex

GBPMYR
Pound sterling / Malaysian ringgit
forex