Malaysian Ringgit vs South African Rand (MYRZAR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0771471 | -1.97993967258 | 3.8964369 | 3.9049225 | 3.7809109 | 0 | 0 | FX |
| 4 | -0.0916753 | -2.34405824792 | 3.9109651 | 4.051625 | 3.7809109 | 0 | 0 | FX |
| 12 | -0.1735128 | -4.34563932612 | 3.9928026 | 4.051625 | 3.7809109 | 0 | 0 | FX |
| 26 | -0.1698453 | -4.25769736402 | 3.9891351 | 4.0765627 | 3.7809109 | 0 | 0 | FX |
| 52 | -0.1459301 | -3.68025238651 | 3.9652199 | 4.1717704 | 3.7809109 | 0 | 0 | FX |
| 156 | 0.3793719 | 11.0285161166 | 3.4399179 | 4.3381186 | 3.3644789 | 0 | 0 | FX |
| 260 | 0.3471898 | 9.99941821952 | 3.4721 | 17.593386 | 3.2613272 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719100620 | 3.8013758 | -0.02 | -0.50 | 3.8013758 | 3.8013758 | 3.8013758 | 0 |
| 1719014220 | 3.8204827 | 0.01 | 0.28 | 3.8094752 | 3.8257604 | 3.7809109 | 0 |
| 1718927820 | 3.8099008 | -0 | -0.08 | 3.8124446 | 3.8523488 | 3.8063425 | 0 |
| 1718841420 | 3.8127858 | -0.02 | -0.58 | 3.8348388 | 3.8368868 | 3.8089757 | 0 |
| 1718755020 | 3.8351744 | -0.05 | -1.19 | 3.8810518 | 3.8860348 | 3.8337233 | 0 |
| 1718668620 | 3.8811905 | -0.02 | -0.39 | 3.896205 | 3.8990577 | 3.8646506 | 0 |
| 1718582220 | 3.8964369 | 0 | 0.00 | 3.8964369 | 3.8964369 | 3.8964369 | 0 |
| 1718495820 | 3.8964369 | 0 | 0.00 | 3.8964369 | 3.8964369 | 3.8964369 | 0 |
| 1718409420 | 3.8964369 | -0 | -0.09 | 3.899332 | 3.9139203 | 3.8559077 | 0 |
| 1718323020 | 3.8998226 | -0.02 | -0.48 | 3.9188298 | 3.9297064 | 3.8926056 | 0 |
| 1718236620 | 3.9187736 | -0.01 | -0.28 | 3.9294922 | 3.9606785 | 3.9070966 | 0 |
| 1718150220 | 3.9296953 | -0.05 | -1.20 | 3.9772229 | 3.985536 | 3.9223898 | 0 |
| 1718063820 | 3.9774586 | -0.01 | -0.17 | 3.9839895 | 3.9881657 | 3.9349509 | 0 |
| 1717977420 | 3.9841001 | -0 | -0.10 | 4.0282847 | 4.0282847 | 3.9744498 | 0 |
| 1717891020 | 3.9881657 | 0 | 0.00 | 3.9881657 | 3.9881657 | 3.9881657 | 0 |
| 1717804620 | 3.9881657 | -0.06 | -1.40 | 4.0442387 | 4.0400107 | 3.9751452 | 0 |
| 1717718220 | 4.0445961 | 0.01 | 0.17 | 4.0371018 | 4.0516249 | 4.0249211 | 0 |
| 1717631820 | 4.0375487 | 0.05 | 1.28 | 3.9864081 | 4.0445857 | 3.9702292 | 0 |
| 1717545420 | 3.9863573 | 0.03 | 0.67 | 3.9613771 | 3.9980946 | 3.9568229 | 0 |
| 1717459020 | 3.9597372 | -0.04 | -0.99 | 3.9905903 | 4.0103759 | 3.9446209 | 0 |
| 1717372620 | 3.9994517 | 0 | 0.00 | 3.9994517 | 3.9994517 | 3.9994517 | 0 |
| 1717286220 | 3.9994517 | 0 | 0.00 | 3.9994517 | 3.9994517 | 3.9994517 | 0 |
| 1717199820 | 3.9994517 | 0.01 | 0.30 | 3.9868986 | 4.0215042 | 3.9647434 | 0 |
| 1717113420 | 3.9873695 | 0.07 | 1.83 | 3.9143722 | 3.9968792 | 3.9132274 | 0 |
| 1717027020 | 3.9157015 | 0.03 | 0.76 | 3.8860558 | 3.9158213 | 3.8693937 | 0 |
| 1716940620 | 3.8860656 | -0.02 | -0.54 | 3.9088712 | 3.9274034 | 3.8850812 | 0 |
| 1716854220 | 3.9069914 | -0.01 | -0.14 | 3.9109426 | 3.9236887 | 3.8969416 | 0 |
| 1716767820 | 3.9123103 | 0 | 0.01 | 3.9119461 | 3.9126451 | 3.9053082 | 0 |
| 1716681420 | 3.9119461 | 0 | 0.00 | 3.9119461 | 3.9119461 | 3.9119461 | 0 |
| 1716595020 | 3.9119461 | 0 | 0.01 | 3.9113011 | 3.9234634 | 3.8944713 | 0 |
| 1716508620 | 3.9115557 | 0.02 | 0.45 | 3.8945496 | 3.929525 | 3.8961514 | 0 |
| 1716422220 | 3.8940698 | 0.05 | 1.25 | 3.8460772 | 3.8957718 | 3.8468668 | 0 |
| 1716335820 | 3.8460076 | -0.03 | -0.90 | 3.880681 | 3.8966224 | 3.8388438 | 0 |
| 1716249420 | 3.8807616 | -0.01 | -0.31 | 3.8923849 | 3.9092414 | 3.877865 | 0 |
| 1716163020 | 3.8927652 | 0.02 | 0.51 | 3.8728816 | 3.8965584 | 3.8728816 | 0 |
| 1716076620 | 3.8728816 | 0 | 0.00 | 3.8728816 | 3.8728816 | 3.8728816 | 0 |
| 1715990220 | 3.8728816 | -0.01 | -0.23 | 3.8824272 | 3.9086318 | 3.8728816 | 0 |
| 1715903820 | 3.8816606 | -0.02 | -0.60 | 3.9054511 | 3.9126266 | 3.8783143 | 0 |
| 1715817420 | 3.9049218 | -0 | -0.08 | 3.9080709 | 3.9177007 | 3.8991348 | 0 |
| 1715731020 | 3.9081838 | 0.03 | 0.73 | 3.8794504 | 3.9186207 | 3.8760747 | 0 |
| 1715644620 | 3.8798225 | -0.01 | -0.29 | 3.8911972 | 3.9093562 | 3.8707738 | 0 |
| 1715558220 | 3.8910149 | -0.02 | -0.41 | 3.8914168 | 3.9068951 | 3.8824876 | 0 |
| 1715471820 | 3.9068951 | 0 | 0.00 | 3.9068951 | 3.9068951 | 3.9068951 | 0 |
| 1715385420 | 3.9068951 | -0.01 | -0.18 | 3.913446 | 3.9199105 | 3.8868518 | 0 |
| 1715299020 | 3.9138775 | -0.01 | -0.19 | 3.9228063 | 3.9280817 | 3.9021927 | 0 |
| 1715212620 | 3.9214741 | 0.02 | 0.59 | 3.8997639 | 3.9433953 | 3.8973435 | 0 |
| 1715126220 | 3.8983847 | -0.01 | -0.17 | 3.9048785 | 3.9189175 | 3.8912136 | 0 |
| 1715039820 | 3.9050286 | -0.02 | -0.40 | 3.9199807 | 3.9201909 | 3.889504 | 0 |
| 1714953420 | 3.9205898 | 0.02 | 0.40 | 3.9173772 | 3.9220536 | 3.9047982 | 0 |
| 1714867020 | 3.9049396 | 0 | 0.00 | 3.9049396 | 3.9049396 | 3.9049396 | 0 |
| 1714780620 | 3.9049396 | -0.01 | -0.16 | 3.9109607 | 3.9228818 | 3.9028117 | 0 |
| 1714694220 | 3.9113783 | 0.01 | 0.28 | 3.8999284 | 3.929397 | 3.8883668 | 0 |
| 1714607820 | 3.900446 | -0.02 | -0.54 | 3.9192327 | 3.9202402 | 3.894524 | 0 |
| 1714521420 | 3.9215177 | 0.01 | 0.33 | 3.9086265 | 3.9411818 | 3.9082977 | 0 |
| 1714435020 | 3.9087488 | -0.03 | -0.65 | 3.9327984 | 3.9367997 | 3.9066695 | 0 |
| 1714348620 | 3.9342233 | -0.04 | -1.12 | 3.9786116 | 3.9786116 | 3.9237831 | 0 |
| 1714262220 | 3.9786116 | 0.04 | 1.02 | 3.9786116 | 3.9786116 | 3.938628 | 0 |
| 1714175820 | 3.938628 | -0.05 | -1.29 | 3.98901 | 4.0033565 | 3.9164544 | 0 |
| 1714089420 | 3.9899068 | -0.04 | -1.04 | 4.0316991 | 4.0344496 | 3.9653029 | 0 |
| 1714003020 | 4.0317667 | 0.02 | 0.39 | 4.0168859 | 4.0332967 | 4.0081872 | 0 |
| 1713916620 | 4.0159689 | 0 | 0.11 | 4.0116618 | 4.0352907 | 4.0086644 | 0 |
| 1713830220 | 4.0117148 | 0.01 | 0.31 | 4.0076876 | 4.013265 | 3.9870037 | 0 |
| 1713743820 | 3.9993716 | 0 | 0.00 | 3.9993716 | 3.9993716 | 3.9993716 | 0 |
| 1713657420 | 3.9993716 | 0 | 0.00 | 3.9993716 | 3.9993716 | 3.9993716 | 0 |
| 1713571020 | 3.9993716 | 0.01 | 0.24 | 3.9892708 | 4.022406 | 3.9839571 | 0 |
| 1713484620 | 3.9897362 | 0.01 | 0.35 | 3.9760807 | 3.9969144 | 3.9659102 | 0 |
| 1713398220 | 3.9759219 | 0.01 | 0.18 | 3.9691421 | 3.985938 | 3.953197 | 0 |
| 1713311820 | 3.9687712 | 0.01 | 0.32 | 3.9564612 | 3.9794305 | 3.9565289 | 0 |
| 1713225420 | 3.9562895 | 0.01 | 0.26 | 3.944588 | 3.9787099 | 3.9369343 | 0 |
| 1713139020 | 3.9462217 | 0 | 0.00 | 3.9462217 | 3.9462217 | 3.9462217 | 0 |
| 1713052620 | 3.9462217 | 0 | 0.00 | 3.9462217 | 3.9462217 | 3.9462217 | 0 |
| 1712966220 | 3.9462217 | 0.03 | 0.64 | 3.9204206 | 3.963429 | 3.8912015 | 0 |
| 1712879820 | 3.9210133 | -0 | -0.09 | 3.9241712 | 3.9440448 | 3.9064013 | 0 |
| 1712793420 | 3.9246369 | 0.03 | 0.82 | 3.8932198 | 3.9299904 | 3.887372 | 0 |
| 1712707020 | 3.8928721 | -0.04 | -0.94 | 3.9299778 | 3.9289646 | 3.8879003 | 0 |
| 1712620620 | 3.9299225 | -0.02 | -0.39 | 3.9452434 | 3.9463781 | 3.9005697 | 0 |
| 1712534220 | 3.9451763 | 0.02 | 0.57 | 3.9421879 | 3.9455636 | 3.9226382 | 0 |
| 1712447820 | 3.9226382 | -0.02 | -0.59 | 3.9226382 | 3.9460511 | 3.9226382 | 0 |
| 1712361420 | 3.9460511 | 0.01 | 0.15 | 3.9397757 | 3.948655 | 3.9140969 | 0 |
| 1712275020 | 3.9400497 | -0.01 | -0.27 | 3.9506676 | 3.9551869 | 3.9321023 | 0 |
| 1712188620 | 3.9506002 | -0.01 | -0.16 | 3.9572059 | 3.9755014 | 3.9425807 | 0 |
| 1712102220 | 3.9570209 | -0.02 | -0.58 | 3.9799364 | 3.977697 | 3.9495951 | 0 |
| 1712015820 | 3.980264 | -0 | -0.03 | 3.9819 | 3.9955055 | 3.9660473 | 0 |
| 1711929420 | 3.9815548 | -0.01 | -0.28 | 3.9928026 | 4.0014492 | 3.978582 | 0 |
| 1711842960 | 3.9928026 | 0.01 | 0.20 | 3.9928026 | 3.9928026 | 3.9848425 | 0 |
| 1711756620 | 3.9848425 | 0.01 | 0.22 | 3.9757535 | 3.9909544 | 3.9632703 | 0 |
| 1711670220 | 3.9762205 | -0.02 | -0.52 | 3.9973476 | 4.0199535 | 3.9682033 | 0 |
| 1711583820 | 3.9971524 | -0.02 | -0.37 | 4.012335 | 4.0162743 | 3.9868496 | 0 |
| 1711497420 | 4.0121671 | 0.01 | 0.29 | 4.0003711 | 4.0202082 | 3.9940785 | 0 |
| 1711411020 | 4.0006407 | 0.01 | 0.15 | 3.994672 | 4.0107839 | 3.9870721 | 0 |
| 1711324620 | 3.9945766 | -0.01 | -0.14 | 4.000681 | 4.0027739 | 3.9835996 | 0 |
| 1711238220 | 4.0003113 | 0 | 0.00 | 4.0003113 | 4.0003113 | 4.0003113 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
