Swiss Franc vs Malaysian Ringgit (CHFMYR)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0330494 | -0.6303669424 | 5.2428828 | 5.3083018 | 5.2090422 | 0 | 0 | FX |
| 4 | -0.0109923 | -0.210547155405 | 5.2208257 | 5.3083018 | 5.207253 | 0 | 0 | FX |
| 12 | -0.0120584 | -0.230920142773 | 5.2218918 | 5.3375551 | 5.072622 | 0 | 0 | FX |
| 26 | -0.2745222 | -5.0055506977 | 5.4843556 | 5.5191811 | 5.072622 | 0 | 0 | FX |
| 52 | -0.0263404 | -0.503046709412 | 5.2361738 | 5.5191811 | 5.072622 | 0 | 0 | FX |
| 156 | 0.5520996 | 11.8533953143 | 4.6577338 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| 260 | 1.0450834 | 25.0935446305 | 4.16475 | 23591.414 | 4.1344601 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722383820 | 5.2320316 | -0.01 | -0.20 | 5.2348281 | 5.2447651 | 5.2101845 | 0 |
| 1722297420 | 5.2423706 | -0.03 | -0.60 | 5.2668777 | 5.2561168 | 5.2399924 | 0 |
| 1722124800 | 5.2742436 | 0 | 0.00 | 5.2742436 | 5.2742436 | 5.2742436 | 0 |
| 1722124620 | 5.2742436 | 0 | 0.00 | 5.2742436 | 5.2742436 | 5.2742436 | 0 |
| 1722038220 | 5.2742436 | -0.03 | -0.64 | 5.2998217 | 5.2929724 | 5.2671773 | 0 |
| 1721951820 | 5.3083018 | 0.03 | 0.64 | 5.2783488 | 5.3083018 | 5.2859569 | 0 |
| 1721865420 | 5.2742973 | 0.02 | 0.46 | 5.2428828 | 5.2840815 | 5.2391442 | 0 |
| 1721779020 | 5.2501963 | -0.02 | -0.35 | 5.2657621 | 5.2625673 | 5.2442722 | 0 |
| 1721692620 | 5.2685826 | -0.01 | -0.21 | 5.2767849 | 5.2783442 | 5.265508 | 0 |
| 1721606220 | 5.2796675 | 0.01 | 0.12 | 5.2796675 | 5.2796675 | 5.2730903 | 0 |
| 1721519820 | 5.2730903 | 0 | 0.00 | 5.2730903 | 5.2730903 | 5.2730903 | 0 |
| 1721433420 | 5.2730903 | -0.01 | -0.11 | 5.2597497 | 5.2730903 | 5.2595167 | 0 |
| 1721347020 | 5.278783 | -0 | -0.05 | 5.2794644 | 5.28956 | 5.2760375 | 0 |
| 1721260620 | 5.2815149 | 0.06 | 1.14 | 5.2313872 | 5.2815149 | 5.227555 | 0 |
| 1721174220 | 5.2218387 | 0.01 | 0.14 | 5.2163474 | 5.2294408 | 5.2181777 | 0 |
| 1721087820 | 5.2143096 | 0.01 | 0.14 | 5.2107369 | 5.2282366 | 5.2143096 | 0 |
| 1721001420 | 5.207253 | -0.04 | -0.69 | 5.207253 | 5.2436298 | 5.207253 | 0 |
| 1720915020 | 5.2436298 | 0 | 0.00 | 5.2436298 | 5.2436298 | 5.2436298 | 0 |
| 1720828620 | 5.2436298 | 0.01 | 0.22 | 5.2258878 | 5.2436298 | 5.2076588 | 0 |
| 1720742220 | 5.2319357 | 0.01 | 0.12 | 5.2225415 | 5.2472649 | 5.2101811 | 0 |
| 1720655820 | 5.225739 | -0.02 | -0.38 | 5.2448914 | 5.2457645 | 5.2256809 | 0 |
| 1720569420 | 5.2456512 | -0 | -0.09 | 5.2463635 | 5.24615 | 5.241092 | 0 |
| 1720483020 | 5.2502229 | -0.01 | -0.23 | 5.2619526 | 5.2600136 | 5.2502229 | 0 |
| 1720396620 | 5.2624229 | 0 | 0.04 | 5.2624229 | 5.2624229 | 5.2601898 | 0 |
| 1720310220 | 5.2601898 | 0 | 0.00 | 5.2601898 | 5.2601898 | 5.2601898 | 0 |
| 1720223820 | 5.2601898 | 0.04 | 0.71 | 5.2311793 | 5.2658029 | 5.2381217 | 0 |
| 1720137420 | 5.223028 | -0.01 | -0.27 | 5.2295635 | 5.2345829 | 5.2149954 | 0 |
| 1720051020 | 5.2369699 | 0.02 | 0.36 | 5.2208257 | 5.2369699 | 5.2157289 | 0 |
| 1719964620 | 5.2184009 | 0 | 0.00 | 5.227557 | 5.2258553 | 5.2184009 | 0 |
| 1719878220 | 5.2182289 | -0.02 | -0.44 | 5.2423073 | 5.2437559 | 5.2081257 | 0 |
| 1719791820 | 5.2410843 | -0 | -0.05 | 5.2410843 | 5.2436767 | 5.2410843 | 0 |
| 1719705420 | 5.2436767 | 0 | 0.00 | 5.2436767 | 5.2436767 | 5.2436767 | 0 |
| 1719619020 | 5.2436767 | -0.02 | -0.29 | 5.2520587 | 5.2507505 | 5.2436767 | 0 |
| 1719532620 | 5.2587887 | 0.01 | 0.15 | 5.261691 | 5.2649486 | 5.2584059 | 0 |
| 1719446220 | 5.2506671 | -0.01 | -0.10 | 5.2606306 | 5.2635107 | 5.2394475 | 0 |
| 1719359820 | 5.255896 | -0.01 | -0.28 | 5.2748544 | 5.2789425 | 5.255896 | 0 |
| 1719273420 | 5.2706329 | -0 | -0.03 | 5.26969 | 5.2746453 | 5.2682206 | 0 |
| 1719187020 | 5.2722248 | -0 | -0.03 | 5.2722248 | 5.2736744 | 5.2722248 | 0 |
| 1719100620 | 5.2736744 | 0 | 0.00 | 5.2736744 | 5.2736744 | 5.2736744 | 0 |
| 1719014220 | 5.2736744 | -0.01 | -0.21 | 5.2833765 | 5.2911008 | 5.2681612 | 0 |
| 1718927820 | 5.2845619 | -0.04 | -0.70 | 5.326849 | 5.3313639 | 5.2809871 | 0 |
| 1718841420 | 5.321687 | -0.01 | -0.18 | 5.3316671 | 5.3309197 | 5.3179589 | 0 |
| 1718755020 | 5.3313355 | 0.02 | 0.46 | 5.307742 | 5.3375551 | 5.2971088 | 0 |
| 1718668620 | 5.3069485 | 0.01 | 0.16 | 5.298701 | 5.3069485 | 5.3002184 | 0 |
| 1718582220 | 5.2982251 | -0 | -0.05 | 5.2982251 | 5.3010221 | 5.2982251 | 0 |
| 1718495820 | 5.3010221 | 0 | 0.00 | 5.3010221 | 5.3010221 | 5.3010221 | 0 |
| 1718409420 | 5.3010221 | 0.03 | 0.64 | 5.2644822 | 5.3014091 | 5.2669814 | 0 |
| 1718323020 | 5.2674275 | -0.01 | -0.16 | 5.2656599 | 5.2776535 | 5.2554883 | 0 |
| 1718236620 | 5.2760005 | 0.02 | 0.34 | 5.2543976 | 5.2973925 | 5.2542675 | 0 |
| 1718150220 | 5.2581443 | 0.02 | 0.48 | 5.2643316 | 5.2691188 | 5.252705 | 0 |
| 1718063820 | 5.2331548 | 0 | 0.00 | 5.2331548 | 5.2331548 | 5.2331548 | 0 |
| 1717977420 | 5.2331548 | -0 | -0.06 | 5.2331548 | 5.2364751 | 5.2331548 | 0 |
| 1717891020 | 5.2364751 | 0 | 0.00 | 5.2364751 | 5.2364751 | 5.2364751 | 0 |
| 1717804620 | 5.2364751 | -0.04 | -0.77 | 5.2755759 | 5.2819318 | 5.2364751 | 0 |
| 1717718220 | 5.2772094 | 0.02 | 0.37 | 5.2664014 | 5.2810845 | 5.2622729 | 0 |
| 1717631820 | 5.2577728 | -0.03 | -0.49 | 5.2787043 | 5.2748251 | 5.2577728 | 0 |
| 1717545420 | 5.2836209 | 0.02 | 0.47 | 5.25213 | 5.2870812 | 5.2384724 | 0 |
| 1717459020 | 5.2588653 | 0.04 | 0.74 | 5.2203134 | 5.2588653 | 5.2241953 | 0 |
| 1717372620 | 5.2203134 | 0.01 | 0.13 | 5.2203134 | 5.2203134 | 5.2134092 | 0 |
| 1717286220 | 5.2134092 | 0 | 0.00 | 5.2134092 | 5.2134092 | 5.2134092 | 0 |
| 1717199820 | 5.2134092 | 0.01 | 0.18 | 5.2068517 | 5.2134092 | 5.2013061 | 0 |
| 1717113420 | 5.2041154 | 0.05 | 1.03 | 5.1525337 | 5.2060053 | 5.1554631 | 0 |
| 1717027020 | 5.1510673 | 0.01 | 0.12 | 5.1438058 | 5.1601052 | 5.1378672 | 0 |
| 1716940620 | 5.1451222 | 0.01 | 0.12 | 5.1427758 | 5.1524957 | 5.1422055 | 0 |
| 1716854220 | 5.1389496 | -0 | -0.09 | 5.1503553 | 5.1493108 | 5.1355191 | 0 |
| 1716767820 | 5.1434412 | 0 | 0.00 | 5.1434412 | 5.1434412 | 5.1434412 | 0 |
| 1716681420 | 5.1434412 | 0 | 0.00 | 5.1434412 | 5.1434412 | 5.1434412 | 0 |
| 1716595020 | 5.1434412 | 0 | 0.01 | 5.1551576 | 5.1579233 | 5.1434412 | 0 |
| 1716508620 | 5.1430757 | 0.02 | 0.33 | 5.1463036 | 5.1558058 | 5.1312192 | 0 |
| 1716422220 | 5.1261743 | -0.02 | -0.46 | 5.1501981 | 5.1492656 | 5.072622 | 0 |
| 1716335820 | 5.1498023 | 0 | 0.08 | 5.1550809 | 5.1601658 | 5.1493266 | 0 |
| 1716249420 | 5.1457825 | -0.01 | -0.22 | 5.1534653 | 5.153528 | 5.1457825 | 0 |
| 1716163020 | 5.1569926 | -0.01 | -0.20 | 5.1569926 | 5.1675669 | 5.1569926 | 0 |
| 1716076620 | 5.1675669 | 0 | 0.00 | 5.1675669 | 5.1675669 | 5.1675669 | 0 |
| 1715990220 | 5.1675669 | -0 | -0.07 | 5.1699323 | 5.1675669 | 5.152571 | 0 |
| 1715903820 | 5.1710627 | -0.04 | -0.79 | 5.2106743 | 5.2051339 | 5.1710627 | 0 |
| 1715817420 | 5.2120473 | 0.01 | 0.24 | 5.1915325 | 5.2258886 | 5.1904393 | 0 |
| 1715731020 | 5.1993449 | -0.01 | -0.20 | 5.2098185 | 5.2223816 | 5.1874931 | 0 |
| 1715644620 | 5.2099045 | -0.02 | -0.36 | 5.2274532 | 5.2377275 | 5.2098645 | 0 |
| 1715558220 | 5.2287221 | -0 | -0.03 | 5.2287221 | 5.230107 | 5.2287221 | 0 |
| 1715471820 | 5.230107 | 0 | 0.00 | 5.230107 | 5.230107 | 5.230107 | 0 |
| 1715385420 | 5.230107 | 0.01 | 0.12 | 5.220376 | 5.2323912 | 5.2260198 | 0 |
| 1715299020 | 5.2240618 | 0 | 0.04 | 5.2220974 | 5.232324 | 5.2110446 | 0 |
| 1715212620 | 5.2218674 | 0 | 0.02 | 5.2218918 | 5.2246897 | 5.2178457 | 0 |
| 1715126220 | 5.2209366 | -0.01 | -0.17 | 5.2265634 | 5.2327589 | 5.2193504 | 0 |
| 1715039820 | 5.2296811 | -0.01 | -0.13 | 5.232802 | 5.239885 | 5.2295045 | 0 |
| 1714953420 | 5.2365563 | -0 | -0.01 | 5.2365563 | 5.2369903 | 5.2365563 | 0 |
| 1714867020 | 5.2369903 | 0 | 0.00 | 5.2369903 | 5.2369903 | 5.2369903 | 0 |
| 1714780620 | 5.2369903 | 0.01 | 0.27 | 5.225644 | 5.2492409 | 5.2082245 | 0 |
| 1714694220 | 5.2231468 | 0.01 | 0.20 | 5.2043332 | 5.2334651 | 5.1978929 | 0 |
| 1714607820 | 5.2126282 | 0.01 | 0.25 | 5.1822342 | 5.2127421 | 5.1816709 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
