Dark

MYRZAR
Malaysian ringgit / South African rand
forex

Market Open

May 14, 2025 5:53:00 AM EDT

4.2707ZAR+1.185%(+0.0500)72,405

4.2723Bid 4.2739Ask 0.0017Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	4.26598916	4.27648530331457	4.25383989993746	4.27065457577653	+0.099%	25,531	0.000%
2025-05-13	4.20502626	4.28794246000000	4.20116055000000	4.26643110000000	+1.521%	57,519	+0.099%
2025-05-12	4.22499742	4.23484050000000	4.16853770000000	4.20250794000000	-0.530%	61,715	+1.622%
2025-05-11	4.20924559	4.22985590000000	4.17533958000000	4.22491885000000	-0.097%	4,090	+1.083%
2025-05-09	4.23645894	4.26134508000000	4.19305754000000	4.22903099000000	-0.141%	52,641	+0.984%
2025-05-08	4.29542496	4.29966519000000	4.22016864000000	4.23500041000000	-1.247%	59,687	+0.842%
2025-05-07	4.31457445	4.35125617000000	4.27622434000000	4.28848337000000	-0.551%	58,050	-0.416%
2025-05-06	4.34074689	4.35160138000000	4.29543098000000	4.31225650000000	-0.654%	57,423	-0.965%
2025-05-05	4.33932266	4.36687962000000	4.31410670000000	4.34066493000000	+0.040%	53,632	-1.613%
2025-05-04	4.31846548	4.34020732000000	4.31504132000000	4.33893757000000	+0.412%	3,075	-1.574%
2025-05-02	4.28089371	4.35269874000000	4.25528176000000	4.32115068000000	+0.955%	56,196	-1.169%
2025-05-01	4.29554575	4.32739569000000	4.25225777000000	4.28028483000000	-0.327%	55,164	-0.225%
2025-04-30	4.28727694	4.33465122000000	4.28006992000000	4.29432594000000	+0.177%	58,156	-0.551%
2025-04-29	4.26823522	4.30278647000000	4.25698166000000	4.28674851000000	+0.436%	56,409	-0.375%
2025-04-28	4.27084878	4.28671246000000	4.25969546000000	4.26815838000000	-0.062%	57,030	+0.058%
2025-04-27	4.27640187	4.27713906000000	4.26320496000000	4.27082058000000	-0.154%	2,443	-0.004%
2025-04-25	4.29028596	4.31415309000000	4.26423421000000	4.27741299000000	-0.232%	55,384	-0.158%
2025-04-24	4.22086776	4.30757792000000	4.20722069000000	4.28738018000000	+1.598%	58,855	-0.390%
2025-04-23	4.19280695	4.24536782000000	4.18060021000000	4.21992576000000	+0.655%	64,185	+1.202%
2025-04-22	4.30005794	4.30739660000000	4.16372712000000	4.19245762000000	-2.515%	63,797	+1.865%
2025-04-21	4.30502697	4.32386813000000	4.27736264000000	4.30063936000000	-0.098%	62,625	-0.697%
2025-04-20	4.27645554	4.31042957000000	4.27459940000000	4.30485714000000	+0.690%	4,917	-0.795%
2025-04-17	4.28668734	4.30042008000000	4.25650350000000	4.27533866000000	-0.207%	54,719	-0.110%
2025-04-16	4.28889687	4.32714497000000	4.26611969000000	4.28419284000000	-0.102%	62,530	-0.316%
2025-04-15	4.27919711	4.29881822000000	4.26748912000000	4.28856949000000	+0.850%	16,044	-0.418%
2025-04-14	4.33205074	4.34151034000000	4.24636729000000	4.25241252000000	-1.840%	69,398	+0.429%
2025-04-13	4.31028469	4.33393267000000	4.30982719000000	4.33211268000000	-0.219%	4,603	-1.419%
2025-04-11	4.43528770	4.47709353000000	4.30961942000000	4.34160424000000	-2.137%	70,661	-1.634%
2025-04-10	4.28348010	4.44115078000000	4.25410579000000	4.43642999000000	+3.575%	73,813	-3.737%
2025-04-09	4.42232527	4.46876949000000	4.23093199000000	4.28329068000000	-3.104%	77,426	-0.295%
2025-04-08	4.34849040	4.42471617000000	4.30786776000000	4.42050916000000	+1.676%	70,137	-3.390%
2025-04-07	4.32478549	4.37324099000000	4.29211303000000	4.34766180000000	+0.519%	70,287	-1.771%
2025-04-06	4.25383060	4.33479407000000	4.24890087000000	4.32520226000000	+1.206%	6,047	-1.261%
2025-04-04	4.21974566	4.31987007000000	4.21561475000000	4.27366593000000	+1.292%	66,937	-0.070%
2025-04-03	4.29679365	4.34040173000000	4.20357048000000	4.21914243000000	-1.818%	67,912	+1.221%
2025-04-02	4.15092812	4.30108958000000	4.14822908000000	4.29724694000000	+3.524%	56,126	-0.619%
2025-04-01	4.12749745	4.15671328000000	4.10823241000000	4.15097182000000	+0.601%	56,787	+2.883%
2025-03-31	4.17420563	4.17911207000000	4.10179454000000	4.12618020000000	-1.137%	54,500	+3.501%
2025-03-30	4.16306778	4.17499267000000	4.15733244000000	4.17362791000000	+0.004%	4,015	+2.325%
2025-03-28	4.11541729	4.17917277000000	4.08600996000000	4.17346255000000	+1.415%	46,892	+2.329%
2025-03-27	4.10710401	4.13902352000000	4.10212535000000	4.11523313000000	+0.214%	52,029	+3.777%
2025-03-26	4.11397688	4.12605012000000	4.08475651000000	4.10643879000000	-0.168%	54,926	+3.999%
2025-03-25	4.10319619	4.11954635000000	4.08736934000000	4.11335921000000	+0.230%	48,256	+3.824%
2025-03-24	4.10745206	4.10981948000000	4.07511348000000	4.10390830000000	-0.098%	53,585	+4.063%
2025-03-23	4.09515481	4.10795386000000	4.08715722000000	4.10791430000000	+0.327%	2,464	+3.962%
2025-03-21	4.09906143	4.11177463000000	4.09321215000000	4.09451558000000	-0.105%	48,234	+4.302%
2025-03-20	4.08427842	4.11185799000000	4.05889453000000	4.09881379000000	+0.352%	51,075	+4.192%
2025-03-19	4.09547935	4.11908305000000	4.07213735000000	4.08442726000000	-0.272%	52,554	+4.559%
2025-03-18	4.07250655	4.10794163000000	4.06690340000000	4.09556617000000	+0.561%	51,887	+4.275%
2025-03-17	4.06844148	4.08175568000000	4.06827425000000	4.07272540000000	-0.427%	1,561	+4.860%
2025-03-16	4.07661957	4.09570526000000	4.07661957000000	4.09019170000000	+0.123%	3,280	+4.412%
2025-03-14	4.11843596	4.12758234000000	4.07323583000000	4.08515121000000	-0.807%	55,588	+4.541%
2025-03-13	4.13486347	4.14932653000000	4.10773924000000	4.11837785000000	-0.401%	58,529	+3.697%
2025-03-12	4.12468010	4.17786041000000	4.12122975000000	4.13494018000000	+0.238%	59,327	+3.282%
2025-03-11	4.14582620	4.15871697000000	4.11560241000000	4.12513918000000	-0.491%	62,227	+3.528%
2025-03-10	4.13812475	4.15401311000000	4.11745064000000	4.14549021000000	+0.194%	61,836	+3.019%
2025-03-09	4.11682214	4.14251967000000	4.11362716000000	4.13746739000000	+0.503%	4,165	+3.219%
2025-03-07	4.08577580	4.15419771000000	4.08388203000000	4.11676371000000	+0.750%	58,231	+3.738%
2025-03-06	4.16739791	4.18691993000000	4.07598294000000	4.08613532000000	-1.931%	62,481	+4.516%
2025-03-05	4.16541993	4.19054531000000	4.15229286000000	4.16659846000000	+0.029%	65,609	+2.497%
2025-03-04	4.17560165	4.19250798000000	4.14794713000000	4.16538167000000	-0.258%	67,804	+2.527%
2025-03-03	4.19015608	4.21086070000000	4.15575510000000	4.17617384000000	-0.316%	60,900	+2.262%
2025-03-02	4.18727198	4.19604516000000	4.15961833000000	4.18942426000000	+0.117%	2,689	+1.939%
2025-02-28	4.11476082	4.19193489000000	4.11476082000000	4.18453036000000	+1.766%	56,692	+2.058%
2025-02-27	4.14839008	4.17247098000000	4.10710022000000	4.11190313000000	-0.879%	55,589	+3.861%
2025-02-26	4.17263575	4.17978400000000	4.13851091000000	4.14834701000000	-0.640%	60,492	+2.948%
2025-02-25	4.15434585	4.17864149000000	4.15010024000000	4.17507814000000	+0.512%	56,827	+2.289%
2025-02-24	4.15524355	4.17210385000000	4.14775246000000	4.15380668000000	-0.037%	58,697	+2.813%
2025-02-23	4.15461929	4.16416028000000	4.14820175000000	4.15532347000000	-0.015%	2,397	+2.776%
2025-02-21	4.16224092	4.17323685000000	4.13240307000000	4.15593477000000	-0.180%	54,888	+2.760%
2025-02-20	4.17059154	4.17876464000000	4.15468824000000	4.16341136000000	-0.170%	54,176	+2.576%
2025-02-19	4.13404026	4.18833124000000	4.11886561000000	4.17051160000000	+0.895%	51,049	+2.401%
2025-02-18	4.15559669	4.16367746000000	4.12641100000000	4.13350469000000	-0.542%	54,468	+3.318%
2025-02-17	4.15468720	4.17666875000000	4.13574565000000	4.15602721000000	+0.029%	44,751	+2.758%
2025-02-16	4.15568273	4.16418252000000	4.15037683000000	4.15481893000000	+0.088%	1,717	+2.788%
2025-02-14	4.17641597	4.17884736000000	4.13997884000000	4.15114562000000	-0.580%	51,032	+2.879%
2025-02-13	4.15219568	4.19664874000000	4.14622444000000	4.17537518000000	+0.556%	58,029	+2.282%
2025-02-12	4.15112684	4.15820979000000	4.11322803000000	4.15230358000000	+0.047%	56,345	+2.850%
2025-02-11	4.11072527	4.15294105000000	4.11057147000000	4.15036479000000	+0.957%	50,040	+2.898%
2025-02-10	4.14697470	4.15653525000000	4.10181968000000	4.11103072000000	-0.975%	50,014	+3.883%
2025-02-09	4.16104494	4.16618273000000	4.14625532000000	4.15149309000000	+0.674%	2,481	+2.870%
2025-02-07	4.15680099	4.16973135000000	4.12120751000000	4.12370251000000	-0.814%	54,042	+3.564%
2025-02-06	4.19403765	4.21871831000000	4.15118892000000	4.15755955000000	-0.864%	52,752	+2.720%
2025-02-05	4.21416906	4.22636530000000	4.18688935000000	4.19380046000000	-0.475%	57,992	+1.833%
2025-02-04	4.20174900	4.22600601000000	4.19839457000000	4.21379671000000	+0.294%	59,969	+1.349%
2025-02-03	4.21064893	4.22146229000000	4.17719879000000	4.20146403000000	-0.211%	65,866	+1.647%
2025-02-02	4.18053212	4.22058404000000	4.17043478000000	4.21033528000000	+0.667%	3,726	+1.433%
2025-01-31	4.22484993	4.25487447000000	4.17023578000000	4.18245728000000	-1.006%	56,800	+2.109%
2025-01-30	4.23426409	4.24167581000000	4.20959120000000	4.22497262000000	-0.219%	57,692	+1.081%
2025-01-29	4.25530568	4.26639614000000	4.22549901000000	4.23425313000000	-0.358%	51,533	+0.860%
2025-01-28	4.27046908	4.28291850000000	4.23430878000000	4.24948690000000	-0.126%	53,865	+0.498%
2025-01-27	4.22186908	4.28808581000000	4.20721054000000	4.25483443000000	+0.995%	60,507	+0.372%
2025-01-26	4.20342011	4.22502995000000	4.19589152000000	4.21292016000000	+0.402%	1,949	+1.370%
2025-01-24	4.17161560	4.21588934000000	4.14996754000000	4.19604836000000	+0.656%	53,362	+1.778%
2025-01-23	4.15750502	4.18476153000000	4.14403248000000	4.16871808000000	+0.297%	51,335	+2.445%
2025-01-22	4.14642165	4.16941415000000	4.14196161000000	4.15636701000000	+0.352%	51,249	+2.750%
2025-01-21	4.16598962	4.17388589000000	4.13400508000000	4.14177109000000	-0.222%	56,323	+3.112%
2025-01-20	4.15040377	4.17639520000000	4.14198161000000	4.15100696000000	+0.263%	50,611	+2.882%
2025-01-19	4.13953744	4.14744493000000	4.13186037000000	4.14010810000000	+0.075%	1,935	+3.153%
2025-01-17	4.18041230	4.19427955000000	4.13142537000000	4.13701143000000	-1.035%	46,356	+3.230%
2025-01-16	4.17343142	4.19567453000000	4.16533189000000	4.18026983000000	+0.178%	48,938	+2.162%
2025-01-15	4.22373564	4.22777681000000	4.16472215000000	4.17283294000000	-1.064%	49,054	+2.344%
2025-01-14	4.23158925	4.23721729000000	4.19963814000000	4.21769231000000	-0.322%	52,541	+1.256%
2025-01-13	4.21644284	4.25297930000000	4.20234528000000	4.23129784000000	+0.440%	55,193	+0.930%
2025-01-12	4.21012696	4.21650967000000	4.20350283000000	4.21275678000000	-0.012%	1,912	+1.374%
2025-01-10	4.20729666	4.23896877000000	4.19727749000000	4.21327197000000	+0.348%	46,942	+1.362%
2025-01-09	4.20359567	4.21103560000000	4.17896460000000	4.19865156000000	-0.044%	38,953	+1.715%
2025-01-08	4.14682300	4.20557123000000	4.13998073000000	4.20050413000000	+1.616%	52,929	+1.670%
2025-01-07	4.11947519	4.15394154000000	4.11622292000000	4.13369097000000	+0.351%	49,411	+3.313%
2025-01-06	4.15562370	4.16889377000000	4.10442327000000	4.11921663000000	-0.928%	54,345	+3.676%
2025-01-05	4.15349558	4.16004992000000	4.15160416000000	4.15781637000000	+0.035%	1,381	+2.714%
2025-01-03	4.14616878	4.17480957000000	4.11240936000000	4.15637037000000	+0.276%	48,800	+2.750%
2025-01-02	4.18549350	4.19291203000000	4.13590834000000	4.14491725000000	-0.889%	48,558	+3.034%
2025-01-01	4.16822865	4.18362813000000	4.16814708000000	4.18209763000000	-0.372%	1,870	+2.118%
2024-12-31	4.18872201	4.21515477000000	4.17076593000000	4.19772893000000	+0.302%	33,260	+1.737%
2024-12-30	4.16640209	4.20268238000000	4.15507584000000	4.18507552000000	+0.580%	43,005	+2.045%
2024-12-29	4.15795768	4.16736698000000	4.15795768000000	4.16094649000000	+0.078%	1,147	+2.637%
2024-12-27	4.19416227	4.19783115000000	4.14215261000000	4.15769881000000	-0.915%	40,767	+2.717%
2024-12-26	4.15706960	4.20590184000000	4.12567790000000	4.19610889000000	+1.129%	35,507	+1.777%
2024-12-25	4.14147738	4.15291566000000	4.14130644000000	4.14924464000000	+0.066%	1,129	+2.926%
2024-12-24	4.13018408	4.15412722000000	4.11622003000000	4.14652022000000	+0.465%	36,043	+2.994%
2024-12-23	4.08527443	4.14056079000000	4.07685860000000	4.12730950000000	+1.269%	45,081	+3.473%
2024-12-22	4.06872073	4.08193889000000	4.06705510000000	4.07560350000000	+0.106%	1,761	+4.786%
2024-12-20	4.07732067	4.09112446000000	4.05695986000000	4.07127371000000	+0.048%	49,952	+4.897%
2024-12-19	4.04260310	4.08534586000000	4.03455371000000	4.06930615000000	+0.653%	55,338	+4.948%
2024-12-18	4.04876400	4.05468890000000	4.02711416000000	4.04291867000000	-0.160%	48,755	+5.633%
2024-12-17	4.02388632	4.07181401000000	4.01243682000000	4.04940813000000	+0.799%	46,430	+5.464%
2024-12-16	4.01487736	4.02541121000000	4.00520860000000	4.01730703000000	+0.148%	44,461	+6.306%
2024-12-15	4.00424211	4.01351184000000	4.00035957000000	4.01138864000000	-0.010%	1,854	+6.463%
2024-12-13	3.99459280	4.03566909000000	3.98856787000000	4.01179316000000	+0.502%	43,356	+6.453%
2024-12-12	3.98745112	4.00426828000000	3.97286103000000	3.99175514000000	-0.028%	51,249	+6.987%
2024-12-11	4.02018240	4.03233476000000	3.98134428000000	3.99289183000000	-0.730%	51,606	+6.956%
2024-12-10	4.01757353	4.04316953000000	4.01459823000000	4.02227253000000	+0.174%	49,707	+6.175%
2024-12-09	4.06851087	4.07350457000000	4.00240807000000	4.01528319000000	-1.284%	47,700	+6.360%
2024-12-08	4.05722321	4.06909900000000	4.05703073000000	4.06749930000000	+0.030%	1,585	+4.995%
2024-12-06	4.08480278	4.09438005000000	4.06135717000000	4.06628029000000	-0.449%	47,983	+5.026%
2024-12-05	4.08243050	4.09230176000000	4.05541381000000	4.08462280000000	+0.158%	41,553	+4.554%
2024-12-04	4.04925579	4.08276385000000	4.04433128000000	4.07818450000000	+0.912%	48,886	+4.720%
2024-12-03	4.05190897	4.05925579000000	4.03461195000000	4.04133319000000	-0.074%	44,202	+5.674%
2024-12-02	4.06688867	4.07316814000000	4.03624588000000	4.04434329000000	-0.356%	57,299	+5.596%
2024-12-01	4.05837731	4.06474806000000	4.04084816000000	4.05881139000000	+0.031%	2,332	+5.219%
2024-11-29	4.07401817	4.07652765000000	4.04545068000000	4.05755809000000	-0.351%	51,665	+5.252%
2024-11-28	4.10550533	4.11266483000000	4.06363695000000	4.07186687000000	-0.735%	42,309	+4.882%
2024-11-27	4.05719918	4.11862538000000	4.04554367000000	4.10203244000000	+0.877%	51,778	+4.111%
2024-11-26	4.06835679	4.08515305000000	4.05219939000000	4.06638890000000	+0.786%	58,347	+5.023%
2024-11-25	4.05996615	4.06775057000000	4.03298631000000	4.03466144000000	-0.255%	22,977	+5.849%
2024-11-22	4.02801948	4.05691043000000	3.98123458000000	4.04498057000000	+0.471%	55,792	+5.579%
2024-11-21	4.04597830	4.05852863000000	4.02133835000000	4.02600153000000	-0.488%	51,553	+6.077%
2024-11-20	4.04292495	4.04812264000000	4.03805780000000	4.04575158000000	-0.069%	5,168	+5.559%
2024-11-19	4.04376375	4.05486076000000	4.03421364000000	4.04856526000000	+0.688%	5,651	+5.486%
2024-11-18	4.02242561	4.02975409000000	4.01589283000000	4.02091040000000	-0.625%	4,618	+6.211%
2024-11-17	4.03923550	4.05311529000000	4.03558849000000	4.04621239000000	+0.101%	1,591	+5.547%
2024-11-15	4.05872429	4.05891245000000	4.04009810000000	4.04214465000000	-0.442%	5,627	+5.653%
2024-11-14	4.06588725	4.07077076000000	4.04289547000000	4.06008914000000	-0.091%	7,114	+5.186%
2024-11-13	4.07089009	4.07230704000000	4.04966318000000	4.06377362000000	-0.494%	5,110	+5.091%
2024-11-12	4.09308490	4.09314655000000	4.07729263000000	4.08394626000000	+0.743%	5,137	+4.572%
2024-11-11	4.05429839	4.06019236000000	4.04489692000000	4.05381218000000	+1.529%	4,275	+5.349%
2024-11-10	3.98577293	3.99430621000000	3.98508315000000	3.99275528000000	+0.090%	1,964	+6.960%
2024-11-08	3.94677767	3.99864585000000	3.94403646000000	3.98916677000000	+1.324%	50,247	+7.056%
2024-11-07	4.00673335	4.00881849000000	3.93183928000000	3.93702625000000	-1.605%	54,538	+8.474%
2024-11-06	4.00692134	4.03709021000000	3.98675816000000	4.00126039000000	-0.111%	66,366	+6.733%
2024-11-05	3.99139366	4.01526153000000	3.97482655000000	4.00569013000000	+0.395%	45,207	+6.615%
2024-11-04	4.00143529	4.01525516000000	3.98495043000000	3.98993901000000	-0.439%	50,263	+7.036%
2024-11-03	3.99834438	4.00956648000000	3.98422025000000	4.00751637000000	-0.107%	2,039	+6.566%
2024-11-01	4.03194173	4.04148719000000	3.98417828000000	4.01182432000000	-0.513%	45,746	+6.452%
2024-10-31	4.03657627	4.06210043000000	4.01783195000000	4.03252700000000	-0.120%	53,582	+5.905%
2024-10-30	4.03732564	4.05020500000000	4.01694987000000	4.03736224000000	+0.017%	53,703	+5.778%
2024-10-29	4.05494512	4.06190940000000	4.02578409000000	4.03667470000000	-0.455%	48,442	+5.796%
2024-10-28	4.05397487	4.09357260000000	4.04308657000000	4.05513369000000	+0.060%	49,111	+5.315%
2024-10-27	4.03733549	4.05335190000000	4.03676142000000	4.05268641000000	-0.077%	3,287	+5.378%
2024-10-25	4.06963742	4.07946518000000	4.04000808000000	4.05580125000000	-0.302%	45,642	+5.297%
2024-10-24	4.08711582	4.09447121000000	4.06013754000000	4.06808959000000	-0.428%	52,952	+4.979%
2024-10-23	4.03423656	4.10487659000000	4.02720334000000	4.08558336000000	+1.278%	49,790	+4.530%
2024-10-22	4.07560871	4.07880739000000	4.02573871000000	4.03404682000000	-0.991%	47,698	+5.865%
2024-10-21	4.09495545	4.10436552000000	4.06418760000000	4.07441268000000	-0.496%	48,721	+4.816%
2024-10-20	4.09506469	4.09610573000000	4.08360038000000	4.09473695000000	+0.017%	2,552	+4.296%
2024-10-18	4.08129401	4.09989290000000	4.06063975000000	4.09405364000000	+0.347%	47,766	+4.314%
2024-10-17	4.09468376	4.11814103000000	4.06982203000000	4.07989416000000	-0.334%	51,044	+4.676%
2024-10-16	4.08915445	4.10501496000000	4.06772086000000	4.09356838000000	+0.132%	47,312	+4.326%
2024-10-15	4.08246620	4.10473794000000	4.07468449000000	4.08816694000000	+0.186%	51,322	+4.464%
2024-10-14	4.06918183	4.09217237000000	4.06082928000000	4.08056847000000	+0.460%	44,991	+4.658%
2024-10-13	4.06189683	4.06189683000000	4.06189683000000	4.06189683000000	-0.084%	1	+5.139%
2024-10-11	4.07255561	4.08408703000000	4.04880492000000	4.06529166000000	-0.173%	44,195	+5.052%
2024-10-10	4.10976300	4.11258012000000	4.06279505000000	4.07234083000000	-0.948%	50,832	+4.870%
2024-10-09	4.09583802	4.12266465000000	4.07880383000000	4.11132594000000	+0.406%	48,957	+3.875%
2024-10-08	4.06440732	4.10515011000000	4.05774435000000	4.09469830000000	+0.780%	53,937	+4.297%
2024-10-07	4.12437902	4.12698768000000	4.05450555000000	4.06300100000000	-1.448%	51,289	+5.111%
2024-10-06	4.11535732	4.12477258000000	4.11275726000000	4.12269081000000	+0.117%	1,295	+3.589%
2024-10-04	4.14149158	4.15359255000000	4.11475516000000	4.11788210000000	-0.552%	47,734	+3.710%
2024-10-03	4.14470428	4.17960671000000	4.12294596000000	4.14074257000000	-0.084%	50,003	+3.137%
2024-10-02	4.16317919	4.18148357000000	4.13232596000000	4.14421321000000	-0.567%	50,441	+3.051%
2024-10-01	4.15981583	4.17996451000000	4.13727739000000	4.16785753000000	+0.188%	52,003	+2.466%
2024-09-30	4.14250282	4.17390851000000	4.12632367000000	4.16001686000000	+0.419%	51,257	+2.660%
2024-09-29	4.13042488	4.14793855000000	4.13020354000000	4.14267642000000	-0.033%	2,574	+3.089%
2024-09-27	4.16342748	4.17281339000000	4.13388595000000	4.14403264000000	-0.466%	51,724	+3.056%
2024-09-26	4.15364578	4.17978670000000	4.12661320000000	4.16343398000000	+0.242%	44,294	+2.575%
2024-09-25	4.16722139	4.19228561000000	4.12881818000000	4.15338853000000	-0.335%	46,989	+2.823%
2024-09-24	4.12521030	4.17752596000000	4.11147285000000	4.16736601000000	+1.017%	49,452	+2.479%
2024-09-23	4.14674915	4.14674915000000	4.10512810000000	4.12542863000000	-0.375%	47,697	+3.520%
2024-09-22	4.14111208	4.14307558000000	4.13450817000000	4.14096940000000	+0.149%	1,807	+3.132%
2024-09-20	4.14072848	4.17650617000000	4.12065933000000	4.13479566000000	-0.129%	47,683	+3.286%
2024-09-19	4.11674096	4.16029886000000	4.10505144000000	4.14012990000000	+0.563%	53,971	+3.153%
2024-09-18	4.12391538	4.13516997000000	4.10937401000000	4.11696913000000	-0.174%	51,558	+3.733%
2024-09-17	4.11884326	4.14565204000000	4.09695653000000	4.12416004000000	+0.128%	45,101	+3.552%
2024-09-16	4.11323886	4.14030516000000	4.10317733000000	4.11888109000000	+0.138%	44,496	+3.685%
2024-09-15	4.10275243	4.11571500000000	4.10127261000000	4.11318863000000	-0.011%	2,634	+3.828%
2024-09-13	4.11058359	4.12962575000000	4.09567633000000	4.11363446000000	+0.090%	46,528	+3.817%
2024-09-12	4.11762764	4.14783390000000	4.09641574000000	4.10992564000000	-0.194%	49,690	+3.911%
2024-09-11	4.11856235	4.13715074000000	4.10496927000000	4.11793484000000	-0.011%	50,763	+3.709%
2024-09-10	4.08379929	4.12420044000000	4.07291874000000	4.11840817000000	+0.861%	46,053	+3.697%
2024-09-09	4.10334946	4.12427684000000	4.07282140000000	4.08325464000000	-0.490%	46,688	+4.589%
2024-09-08	4.09769712	4.10756276000000	4.09513259000000	4.10336815000000	-0.028%	2,401	+4.077%
2024-09-06	4.08579502	4.11582947000000	4.06681064000000	4.10452894000000	+0.500%	45,994	+4.047%
2024-09-05	4.11570030	4.11896010000000	4.07542125000000	4.08412042000000	-0.745%	48,203	+4.567%
2024-09-04	4.10918731	4.12554469000000	4.09674426000000	4.11475645000000	+0.127%	50,247	+3.789%
2024-09-03	4.10093794	4.12684469000000	4.09493803000000	4.10952075000000	+0.212%	51,584	+3.921%
2024-09-02	4.11862692	4.14557846000000	4.09277514000000	4.10080900000000	-0.436%	37,769	+4.142%
2024-09-01	4.10172262	4.12064222000000	4.09698959000000	4.11878371000000	+0.171%	2,068	+3.687%
2024-08-30	4.10685621	4.12315717000000	4.07701226000000	4.11176151000000	+0.124%	46,686	+3.864%
2024-08-29	4.11259513	4.11750193000000	4.06648834000000	4.10665566000000	-0.122%	49,924	+3.993%
2024-08-28	4.07473604	4.11910420000000	4.06378867000000	4.11168274000000	+0.884%	50,075	+3.866%
2024-08-27	4.06275026	4.08622610000000	4.05862282000000	4.07564987000000	+0.327%	47,165	+4.785%
2024-08-26	4.08275898	4.09856479000000	4.05494347000000	4.06235149000000	-0.460%	48,454	+5.128%
2024-08-25	4.06489493	4.08248962000000	4.06320475000000	4.08113665000000	+0.198%	3,772	+4.644%
2024-08-23	4.09830856	4.10648929000000	4.06583871000000	4.07309084000000	-0.628%	47,302	+4.850%
2024-08-22	4.07969695	4.10529140000000	4.07093419000000	4.09882868000000	+0.486%	48,865	+4.192%
2024-08-21	4.07677799	4.09067889000000	4.05753009000000	4.07899982000000	+0.047%	49,434	+4.699%
2024-08-20	4.05839004	4.09105959000000	4.05661337000000	4.07709097000000	+0.481%	44,133	+4.748%
2024-08-19	4.04339196	4.07425800000000	4.02858141000000	4.05757099000000	+0.348%	44,549	+5.252%
2024-08-18	4.04362620	4.04601175000000	4.03614285000000	4.04349675000000	-0.034%	2,176	+5.618%
2024-08-16	4.03982065	4.05353210000000	4.02583941000000	4.04485904000000	+0.113%	43,409	+5.582%
2024-08-15	4.08368030	4.09095015000000	4.03267546000000	4.04029359000000	-1.034%	43,657	+5.702%
2024-08-14	4.09277210	4.09841048000000	4.07247475000000	4.08251006000000	-0.256%	47,058	+4.609%
2024-08-13	4.10555155	4.10963340000000	4.07535111000000	4.09298596000000	-0.304%	46,917	+4.341%
2024-08-12	4.11786819	4.12368540000000	4.08783269000000	4.10547745000000	-0.307%	44,291	+4.023%
2024-08-11	4.11438941	4.12420918000000	4.10925063000000	4.11812183000000	-0.265%	2,705	+3.704%
2024-08-09	4.09147971	4.13209882000000	4.07848065000000	4.12906751000000	+0.923%	44,285	+3.429%
2024-08-08	4.09610889	4.11407789000000	4.07900309000000	4.09129786000000	-0.036%	51,484	+4.384%
2024-08-07	4.13363348	4.13627341000000	4.06529769000000	4.09275941000000	-0.980%	56,764	+4.347%
2024-08-06	4.16788159	4.18509730000000	4.11787578000000	4.13326103000000	-0.824%	63,026	+3.324%
2024-08-05	4.11654839	4.22216542000000	4.10167644000000	4.16759710000000	+1.264%	68,903	+2.473%
2024-08-04	4.09360691	4.11692893000000	4.08591998000000	4.11557955000000	+0.282%	4,273	+3.768%
2024-08-02	4.00176749	4.11479584000000	3.98529394000000	4.10402139000000	+2.553%	53,588	+4.060%
2024-08-01	3.95757460	4.00592544000000	3.94160408000000	4.00184460000000	+1.137%	55,804	+6.717%
2024-07-31	3.94739130	3.96972368000000	3.92096134000000	3.95684967000000	+0.255%	54,092	+7.931%
2024-07-30	3.96445903	3.97413683000000	3.93945453000000	3.94678323000000	-0.281%	48,682	+8.206%
2024-07-29	3.92125077	3.97976134000000	3.91450659000000	3.95790772000000	+0.942%	46,150	+7.902%
2024-07-28	3.92185381	3.93172588000000	3.91268759000000	3.92095419000000	+0.127%	3,378	+8.919%
2024-07-26	3.92089290	3.92712893000000	3.90641991000000	3.91599541000000	-0.437%	1,501	+9.057%
2024-07-25	3.92503602	3.96885745000000	3.92268519000000	3.93317393000000	+0.202%	52,856	+8.580%
2024-07-24	3.93443527	3.93750862000000	3.90162336000000	3.92523933000000	-0.228%	50,630	+8.800%
2024-07-23	3.89825191	3.94934888000000	3.89525211000000	3.93420083000000	+0.923%	47,480	+8.552%
2024-07-22	3.89160535	3.91300014000000	3.88909166000000	3.89823622000000	+0.172%	46,921	+9.554%
2024-07-21	3.90219972	3.90868704000000	3.88542219000000	3.89153863000000	-0.230%	3,249	+9.742%
2024-07-19	3.89279814	3.92105924000000	3.89202099000000	3.90051216000000	+0.202%	38,393	+9.490%
2024-07-18	3.90725721	3.91297037000000	3.87418565000000	3.89266111000000	-0.387%	50,787	+9.710%
2024-07-17	3.86061367	3.91584658000000	3.85851055000000	3.90777712000000	+1.278%	44,593	+9.286%
2024-07-16	3.89255764	3.90359659000000	3.85129090000000	3.85845170000000	-0.874%	47,961	+10.683%
2024-07-15	3.86072632	3.92087332000000	3.85760113000000	3.89247915000000	+0.821%	46,128	+9.716%
2024-07-14	3.85530355	3.86082878000000	3.84922659000000	3.86077952000000	+0.154%	2,912	+10.616%
2024-07-12	3.84817418	3.86944176000000	3.84090238000000	3.85484443000000	+0.182%	42,450	+10.787%
2024-07-11	3.85476958	3.86720998000000	3.83983937000000	3.84784346000000	-0.179%	48,525	+10.988%
2024-07-10	3.85310850	3.85995989000000	3.83406097000000	3.85473419000000	+0.047%	44,571	+10.790%
2024-07-09	3.84307710	3.86774504000000	3.83469392000000	3.85291023000000	+0.236%	42,611	+10.842%
2024-07-08	3.85729009	3.87338581000000	3.83506267000000	3.84385776000000	-0.349%	46,200	+11.103%
2024-07-07	3.85279452	3.86003651000000	3.84852471000000	3.85732739000000	-0.269%	3,047	+10.715%
2024-07-05	3.88041995	3.88763030000000	3.85851705000000	3.86772414000000	-0.322%	42,751	+10.418%
2024-07-04	3.91847938	3.92841115000000	3.87175353000000	3.88022138000000	-0.980%	38,337	+10.062%
2024-07-03	3.94763993	3.95038907000000	3.89931580000000	3.91862331000000	-0.730%	38,451	+8.984%
2024-07-02	3.88970176	3.95830470000000	3.88257919000000	3.94743848000000	+1.560%	47,952	+8.188%
2024-07-01	3.83086356	3.89551856000000	3.81902172000000	3.88681408000000	+1.459%	50,153	+9.875%
2024-06-30	3.82950275	3.83546422000000	3.81896040000000	3.83093477000000	-0.480%	2,679	+11.478%
2024-06-28	3.91014467	3.91828455000000	3.83308280000000	3.84940267000000	-1.534%	46,544	+10.943%
2024-06-27	3.84233261	3.92133230000000	3.83987556000000	3.90937284000000	+1.815%	46,910	+9.241%
2024-06-26	3.87163922	3.88932953000000	3.82321121000000	3.83967147000000	-0.805%	44,522	+11.224%
2024-06-25	3.84375099	3.87671879000000	3.83673223000000	3.87084250000000	+0.710%	42,142	+10.329%
2024-06-24	3.82558653	3.87448156000000	3.82278909000000	3.84355707000000	+0.475%	43,792	+11.112%
2024-06-23	3.81846270	3.82742166000000	3.81609671000000	3.82539566000000	+0.178%	1,963	+11.640%
2024-06-21	3.80854581	3.82475346000000	3.78003009000000	3.81860188000000	+0.280%	44,726	+11.838%
2024-06-20	3.81064364	3.85171295000000	3.79885581000000	3.80793808000000	-0.084%	46,555	+12.151%
2024-06-19	3.83346597	3.83624100000000	3.80170504000000	3.81112430000000	-0.580%	37,291	+12.058%
2024-06-18	3.87904383	3.88532652000000	3.82729540000000	3.83335907000000	-1.178%	48,228	+11.408%
2024-06-17	3.89078515	3.89809758000000	3.86346161000000	3.87904581000000	-0.296%	44,475	+10.095%
2024-06-16	3.89677183	3.90211050000000	3.88825255000000	3.89056716000000	+0.012%	1,806	+9.769%
2024-06-14	3.89561028	3.91289881000000	3.85479066000000	3.89008957000000	-0.136%	49,696	+9.783%
2024-06-13	3.91381683	3.92877504000000	3.88535120000000	3.89539159000000	-0.467%	47,433	+9.634%
2024-06-12	3.92773538	3.95726226000000	3.89808784000000	3.91365124000000	-0.358%	50,157	+9.122%
2024-06-11	3.97008618	3.98457867000000	3.92093266000000	3.92773144000000	-1.066%	46,122	+8.731%
2024-06-10	3.97632768	3.98718776000000	3.93395732000000	3.97005660000000	-0.169%	46,059	+7.572%
2024-06-09	3.96821392	3.98285116000000	3.96466952000000	3.97677758000000	-0.162%	2,696	+7.390%
2024-06-07	4.04314440	4.04314440000000	3.97316276000000	3.98321304000000	-1.456%	45,422	+7.216%
2024-06-06	4.03498814	4.05071366000000	4.02340088000000	4.04205580000000	+0.174%	45,645	+5.656%
2024-06-05	3.98418201	4.04369402000000	3.96934017000000	4.03504890000000	+1.279%	49,086	+5.839%
2024-06-04	3.95308086	3.99751180000000	3.95250093000000	3.98409202000000	+0.788%	50,036	+7.193%
2024-06-03	3.98802820	4.01034854000000	3.94323975000000	3.95293196000000	-0.881%	51,661	+8.038%
2024-06-02	3.99551792	4.00025651000000	3.98778148000000	3.98805953000000	+0.106%	2,662	+7.086%
2024-05-31	3.98371503	4.02050365000000	3.96365968000000	3.98382025000000	+0.010%	47,633	+7.200%
2024-05-30	3.91190701	3.99589141000000	3.90594565000000	3.98343392000000	+1.826%	50,418	+7.210%
2024-05-29	3.88526934	3.91462457000000	3.86818022000000	3.91199733000000	+0.727%	46,234	+9.168%
2024-05-28	3.90704140	3.92650222000000	3.87866797000000	3.88378061000000	-0.528%	45,557	+9.961%
2024-05-27	3.91091226	3.92306185000000	3.89422229000000	3.90439842000000	-0.137%	39,181	+9.381%
2024-05-26	3.89551800	3.91155646000000	3.89551800000000	3.90977267000000	+0.013%	2,188	+9.230%
2024-05-24	3.91035624	3.92257641000000	3.89375453000000	3.90928120000000	-0.006%	42,154	+9.244%
2024-05-23	3.89176401	3.92877089000000	3.88141635000000	3.90952782000000	+0.457%	48,837	+9.237%
2024-05-22	3.84493463	3.89425959000000	3.84093294000000	3.89172665000000	+1.235%	47,118	+9.737%
2024-05-21	3.87873161	3.89595956000000	3.83790421000000	3.84424610000000	-0.889%	43,577	+11.092%
2024-05-20	3.89061835	3.90829334000000	3.87109529000000	3.87873161000000	-0.303%	42,908	+10.104%
2024-05-19	3.88472058	3.89330417000000	3.87837944000000	3.89053362000000	+0.070%	1,984	+9.770%
2024-05-17	3.87967844	3.90799637000000	3.87366000000000	3.88781824000000	+0.209%	41,632	+9.847%
2024-05-16	3.90263179	3.91173698000000	3.87102227000000	3.87970006000000	-0.589%	46,430	+10.077%
2024-05-15	3.90578068	3.91436876000000	3.89423757000000	3.90267499000000	-0.079%	46,378	+9.429%
2024-05-14	3.87705310	3.91799415000000	3.87204497000000	3.90574336000000	+0.740%	45,418	+9.343%
2024-05-13	3.88995432	3.90739761000000	3.86679985000000	3.87705114000000	-0.334%	46,327	+10.152%
2024-05-12	3.88582351	3.90591487000000	3.87579352000000	3.89002686000000	+0.098%	2,238	+9.785%
2024-05-10	3.91185964	3.91951838000000	3.88199659000000	3.88622738000000	-0.654%	45,427	+9.892%
2024-05-09	3.92074230	3.92732238000000	3.90128890000000	3.91182426000000	-0.231%	48,165	+9.173%
2024-05-08	3.89592908	3.94264775000000	3.89242825000000	3.92088769000000	+0.636%	50,400	+8.921%
2024-05-07	3.90541230	3.91801680000000	3.88585562000000	3.89610540000000	-0.023%	48,044	+9.613%
2024-05-06	3.91909066	3.92317955000000	3.88836885000000	3.89701323000000	-0.559%	45,232	+9.588%
2024-05-05	3.90395724	3.92068613000000	3.90123001000000	3.91890793000000	+0.233%	1,570	+8.976%
2024-05-03	3.90945447	3.92174665000000	3.89808229000000	3.90980076000000	+0.014%	48,526	+9.229%
2024-05-02	3.89993530	3.92849900000000	3.88748750000000	3.90925991000000	+0.323%	50,166	+9.245%
2024-05-01	3.91900188	3.92135535000000	3.89133810000000	3.89668660000000	-0.565%	43,830	+9.597%
2024-04-30	3.90751106	3.94041005000000	3.90073558000000	3.91884341000000	+0.317%	50,937	+8.977%
2024-04-29	3.93287757	3.93819048000000	3.90173588000000	3.90644839000000	-0.675%	53,286	+9.323%
2024-04-28	3.91574537	3.93335612000000	3.91401672000000	3.93297914000000	-0.119%	1,913	+8.586%
2024-04-26	3.98592892	4.00247739000000	3.91515353000000	3.93765138000000	-1.212%	47,721	+8.457%
2024-04-25	4.03021315	4.03379437000000	3.96425571000000	3.98596604000000	-1.085%	48,387	+7.142%
2024-04-24	4.01274177	4.03236032000000	4.00728690000000	4.02969791000000	+0.434%	43,610	+5.980%
2024-04-23	4.00961912	4.03425491000000	4.00647986000000	4.01227050000000	+0.070%	48,785	+6.440%
2024-04-22	3.99779484	4.01238202000000	3.98340730000000	4.00945233000000	+0.329%	48,146	+6.515%
2024-04-21	3.99140714	4.00109963000000	3.99133252000000	3.99631426000000	-0.052%	1,430	+6.865%
2024-04-19	3.98333822	4.02315168000000	3.97894985000000	3.99838982000000	+0.372%	58,594	+6.809%
2024-04-18	3.97473777	3.99598561000000	3.96501323000000	3.98356309000000	+0.244%	49,821	+7.207%
2024-04-17	3.96681255	3.98510392000000	3.95232077000000	3.97386335000000	+0.180%	53,880	+7.469%
2024-04-16	3.95621898	3.97863910000000	3.95244699000000	3.96673994000000	+0.334%	54,466	+7.662%
2024-04-15	3.94315971	3.97783170000000	3.93592550000000	3.95354152000000	+0.258%	53,521	+8.021%
2024-04-14	3.94051712	3.94672181000000	3.93697467000000	3.94335030000000	+0.100%	2,701	+8.300%
2024-04-12	3.91954773	3.96249681000000	3.89023590000000	3.93939328000000	+0.529%	50,188	+8.409%
2024-04-11	3.92301635	3.94342681000000	3.90542493000000	3.91865919000000	-0.120%	52,982	+8.983%
2024-04-10	3.89081409	3.92911555000000	3.88649210000000	3.92334882000000	+0.827%	46,509	+8.852%
2024-04-09	3.92777670	3.93050972000000	3.88204775000000	3.89118704000000	-0.935%	48,381	+9.752%
2024-04-08	3.94412246	3.95050991000000	3.89967390000000	3.92789510000000	-0.407%	51,286	+8.726%
2024-04-07	3.93591530	3.94431124000000	3.93151298000000	3.94396676000000	-0.028%	2,287	+8.283%
2024-04-05	3.93891664	3.94784164000000	3.91319897000000	3.94507804000000	+0.183%	47,302	+8.253%
2024-04-04	3.94866764	3.95433870000000	3.93122000000000	3.93787293000000	-0.307%	46,872	+8.451%
2024-04-03	3.95495430	3.97493004000000	3.93948267000000	3.94998731000000	-0.128%	47,573	+8.118%
2024-04-02	3.97903970	3.99182476000000	3.94758988000000	3.95505607000000	-0.582%	43,478	+7.980%
2024-04-01	3.98080579	3.99245257000000	3.95817720000000	3.97821240000000	-0.053%	42,044	+7.351%
2024-03-31	3.98745942	3.99077450000000	3.97187561000000	3.98031293000000	+0.103%	2,140	+7.294%
2024-03-29	3.97236763	3.98820653000000	3.95613847000000	3.97623704000000	+0.084%	1,449	+7.404%
2024-03-28	3.99598391	4.01905152000000	3.95905739000000	3.97291249000000	-0.565%	49,729	+7.494%
2024-03-27	4.01035371	4.01515577000000	3.98234444000000	3.99547043000000	-0.367%	48,375	+6.887%
2024-03-26	3.99839803	4.01946201000000	3.99294352000000	4.01017022000000	+0.295%	50,697	+6.496%
2024-03-25	3.99239721	4.00883037000000	3.98260328000000	3.99837654000000	+0.145%	48,098	+6.810%
2024-03-24	3.99599914	3.99829925000000	3.96191792000000	3.99258985000000	-0.169%	2,411	+6.965%
2024-03-22	3.97227844	4.00393080000000	3.96379669000000	3.99933838000000	+0.693%	48,773	+6.784%
2024-03-21	3.97165647	3.97994639000000	3.96036141000000	3.97182978000000	-0.009%	53,551	+7.524%
2024-03-20	4.00032699	4.01163922000000	3.95361119000000	3.97217915000000	-0.703%	48,285	+7.514%
2024-03-19	4.00505569	4.01759675000000	3.98939235000000	4.00031726000000	-0.123%	49,730	+6.758%
2024-03-18	3.98035108	4.01899042000000	3.97721865000000	4.00524034000000	+0.638%	45,598	+6.627%
2024-03-17	3.97904818	3.98138092000000	3.97593134000000	3.97986542000000	-0.075%	2,616	+7.307%
2024-03-15	3.98033469	3.99017808000000	3.96122489000000	3.98283597000000	+0.060%	44,210	+7.226%
2024-03-14	3.96710241	3.99622549000000	3.96123154000000	3.98043427000000	+0.330%	50,065	+7.291%
2024-03-13	3.98973707	4.00621332000000	3.95544651000000	3.96732874000000	-0.555%	46,938	+7.646%
2024-03-12	3.98289949	4.00258236000000	3.96018278000000	3.98945536000000	+0.164%	48,921	+7.049%
2024-03-11	4.02220028	4.02246817000000	3.97233494000000	3.98294245000000	-0.983%	50,295	+7.224%
2024-03-10	4.02436497	4.02617376000000	4.01576097000000	4.02249946000000	+0.707%	2,341	+6.169%
2024-03-08	3.99539087	4.01435304000000	3.97816539000000	3.99425878000000	-0.022%	53,087	+6.920%
2024-03-07	3.98088395	4.01088294000000	3.97027536000000	3.99515054000000	+0.370%	56,835	+6.896%

.dark-mode .lDxZrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDxZrF{ color: #333333; background-color: white; border: 2px solid #333333; }MYRZARMalaysian ringgit / South African randforex

MYRZAR
Malaysian ringgit / South African rand
forex