Malaysian Ringgit vs Japanese Yen (MYRJPY)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03798 | 0.112656564594 | 33.713082 | 34.035988 | 33.362676 | 0 | 0 | FX |
| 4 | -1.032658 | -2.96879689694 | 34.78372 | 34.991181 | 33.362676 | 0 | 0 | FX |
| 12 | -0.118139 | -0.34880952757 | 33.869201 | 35.740006 | 33.362676 | 0 | 0 | FX |
| 26 | -0.053553 | -0.158419198089 | 33.804615 | 35.740006 | 32.402541 | 0 | 0 | FX |
| 52 | 1.985538 | 6.25060678993 | 31.765524 | 35.740006 | 31.25466 | 0 | 0 | FX |
| 156 | 6.474174 | 23.7350169858 | 27.276888 | 35.740006 | 27.133962 | 0 | 0 | FX |
| 260 | 8.065268 | 31.3997223524 | 25.685794 | 35.740006 | 24.109789 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740873420 | 33.751062 | 0 | 0.00 | 33.751062 | 33.751062 | 33.751062 | 0 |
| 1740787020 | 33.751062 | 0.28 | 0.83 | 33.50191 | 33.922673 | 33.362676 | 0 |
| 1740700620 | 33.472817 | -0.15 | -0.44 | 33.629687 | 33.85809 | 33.389621 | 0 |
| 1740614220 | 33.621933 | -0.19 | -0.55 | 33.806613 | 33.85102 | 33.608149 | 0 |
| 1740527820 | 33.808553 | -0.14 | -0.40 | 33.967671 | 34.035988 | 33.670482 | 0 |
| 1740441420 | 33.945909 | 0.21 | 0.64 | 33.78961 | 33.990407 | 33.776001 | 0 |
| 1740355020 | 33.731166 | 0 | 0.00 | 33.731166 | 33.731166 | 33.731166 | 0 |
| 1740268620 | 33.731166 | 0 | 0.00 | 33.731166 | 33.731166 | 33.731166 | 0 |
| 1740182220 | 33.731166 | -0.21 | -0.63 | 33.971269 | 34.215741 | 33.660438 | 0 |
| 1740095820 | 33.944009 | -0.1 | -0.30 | 34.040854 | 34.035848 | 33.775763 | 0 |
| 1740009420 | 34.045715 | -0.1 | -0.28 | 34.140819 | 34.233029 | 34.007463 | 0 |
| 1739923020 | 34.142863 | -0.04 | -0.11 | 34.180084 | 34.264034 | 34.067043 | 0 |
| 1739836620 | 34.179761 | -0.35 | -1.02 | 34.422765 | 34.393288 | 34.129068 | 0 |
| 1739750220 | 34.531155 | 0 | 0.00 | 34.531155 | 34.531155 | 34.531155 | 0 |
| 1739663820 | 34.531155 | 0 | 0.00 | 34.531155 | 34.531155 | 34.531155 | 0 |
| 1739577420 | 34.531155 | -0.02 | -0.07 | 34.549459 | 34.603839 | 34.429401 | 0 |
| 1739491020 | 34.554965 | -0.03 | -0.08 | 34.592369 | 34.769534 | 34.348966 | 0 |
| 1739404620 | 34.583198 | 0.31 | 0.91 | 34.273343 | 34.732202 | 34.300079 | 0 |
| 1739318220 | 34.272477 | 0.4 | 1.19 | 33.868658 | 34.27908 | 33.875373 | 0 |
| 1739231820 | 33.869849 | -0.13 | -0.39 | 34.033838 | 34.208902 | 33.859559 | 0 |
| 1739145420 | 34.003078 | 0 | 0.00 | 34.003078 | 34.003078 | 34.003078 | 0 |
| 1739059020 | 34.003078 | 0 | 0.00 | 34.003078 | 34.003078 | 34.003078 | 0 |
| 1738972620 | 34.003078 | -0.13 | -0.38 | 34.13928 | 34.343375 | 33.882574 | 0 |
| 1738886220 | 34.131998 | -0.4 | -1.17 | 34.521162 | 34.514198 | 34.129499 | 0 |
| 1738799820 | 34.535415 | -0.28 | -0.81 | 34.82569 | 34.734779 | 34.499183 | 0 |
| 1738713420 | 34.818939 | -0.06 | -0.18 | 34.88242 | 34.991181 | 34.64389 | 0 |
| 1738627020 | 34.883399 | 0.45 | 1.30 | 34.43197 | 34.908851 | 34.258706 | 0 |
| 1738540620 | 34.435539 | -0.35 | -1.01 | 34.78372 | 34.815055 | 34.187756 | 0 |
| 1738454220 | 34.788203 | 0 | 0.00 | 34.788203 | 34.788203 | 34.788203 | 0 |
| 1738367820 | 34.788203 | -0.31 | -0.89 | 35.104171 | 35.278009 | 34.658122 | 0 |
| 1738281420 | 35.102089 | -0.38 | -1.06 | 35.481465 | 35.348102 | 35.096174 | 0 |
| 1738195020 | 35.47971 | 0.06 | 0.16 | 35.41703 | 35.496709 | 35.275545 | 0 |
| 1738108620 | 35.421834 | 0.22 | 0.62 | 35.175797 | 35.478165 | 35.216048 | 0 |
| 1738022220 | 35.202667 | -0.5 | -1.40 | 35.505609 | 35.604073 | 35.164266 | 0 |
| 1737935820 | 35.704262 | 0 | 0.00 | 35.704262 | 35.704262 | 35.704262 | 0 |
| 1737849420 | 35.704262 | 0 | 0.00 | 35.704262 | 35.704262 | 35.704262 | 0 |
| 1737763020 | 35.704262 | 0.51 | 1.44 | 35.181879 | 35.740006 | 35.073141 | 0 |
| 1737676620 | 35.197243 | 0.04 | 0.10 | 35.158932 | 35.232298 | 35.110793 | 0 |
| 1737590220 | 35.160983 | 0.26 | 0.74 | 34.895792 | 35.242501 | 34.889979 | 0 |
| 1737503820 | 34.901067 | 0.06 | 0.17 | 34.844594 | 34.93304 | 34.696943 | 0 |
| 1737417420 | 34.841363 | 0.25 | 0.72 | 34.608501 | 34.955413 | 34.592027 | 0 |
| 1737331020 | 34.593535 | -0.09 | -0.25 | 34.68007 | 34.68007 | 34.573723 | 0 |
| 1737244620 | 34.68007 | 0 | 0.00 | 34.679849 | 34.68007 | 34.679849 | 0 |
| 1737158220 | 34.679849 | 0.13 | 0.38 | 34.554883 | 34.68007 | 34.451622 | 0 |
| 1737071820 | 34.548192 | -0.21 | -0.59 | 34.753046 | 34.756503 | 34.48926 | 0 |
| 1736985420 | 34.753694 | -0.54 | -1.53 | 35.287323 | 35.189707 | 34.744188 | 0 |
| 1736899020 | 35.292957 | 0.16 | 0.46 | 35.107319 | 35.295449 | 35.018418 | 0 |
| 1736812620 | 35.13135 | 0.27 | 0.77 | 34.86991 | 35.153531 | 34.503567 | 0 |
| 1736726220 | 34.861395 | -0 | -0.01 | 34.863766 | 34.863766 | 34.802009 | 0 |
| 1736639820 | 34.863766 | 0 | 0.00 | 34.863766 | 34.863766 | 34.863766 | 0 |
| 1736553420 | 34.863766 | -0.25 | -0.72 | 35.119741 | 35.206796 | 34.756957 | 0 |
| 1736467020 | 35.117583 | -0.04 | -0.12 | 35.148113 | 35.156634 | 35.009587 | 0 |
| 1736380620 | 35.160501 | 0.11 | 0.30 | 35.043901 | 35.226102 | 34.888103 | 0 |
| 1736294220 | 35.05386 | 0.05 | 0.15 | 35.005555 | 35.18578 | 34.955883 | 0 |
| 1736207820 | 35.002671 | 0.07 | 0.21 | 34.925225 | 35.291351 | 34.805867 | 0 |
| 1736121420 | 34.929528 | 0.04 | 0.13 | 34.885536 | 34.930927 | 34.848191 | 0 |
| 1736035020 | 34.885536 | 0 | 0.00 | 34.885536 | 34.885537 | 34.878879 | 0 |
| 1735948620 | 34.885536 | 0.02 | 0.06 | 34.865351 | 34.954469 | 34.783099 | 0 |
| 1735862220 | 34.866107 | -0.18 | -0.50 | 35.042072 | 35.036898 | 34.73804 | 0 |
| 1735775820 | 35.043038 | 0.04 | 0.10 | 34.963937 | 35.043038 | 34.937534 | 0 |
| 1735689420 | 35.00707 | 0 | 0.00 | 35.00707 | 35.00707 | 35.00707 | 0 |
| 1735603020 | 35.00707 | -0.23 | -0.64 | 35.243683 | 35.306588 | 34.885377 | 0 |
| 1735516620 | 35.233199 | 0.02 | 0.05 | 35.216705 | 35.241757 | 35.161849 | 0 |
| 1735430220 | 35.216705 | 0 | 0.00 | 35.216705 | 35.216705 | 35.205774 | 0 |
| 1735343760 | 35.216705 | 0.07 | 0.19 | 35.134831 | 35.251706 | 35.054167 | 0 |
| 1735257420 | 35.150216 | 0.22 | 0.64 | 34.914421 | 35.203529 | 34.936964 | 0 |
| 1735171020 | 34.925959 | 0.01 | 0.04 | 34.919549 | 35.080573 | 34.534925 | 0 |
| 1735084620 | 34.913139 | -0.09 | -0.27 | 34.986836 | 35.044821 | 34.869227 | 0 |
| 1734998220 | 35.007491 | 0.09 | 0.25 | 34.925591 | 35.021404 | 34.826915 | 0 |
| 1734911820 | 34.920032 | 0.02 | 0.06 | 34.899289 | 34.948363 | 34.873527 | 0 |
| 1734825420 | 34.899289 | 0 | 0.00 | 34.899289 | 34.899289 | 34.899289 | 0 |
| 1734739020 | 34.899289 | 0.02 | 0.05 | 34.902113 | 34.899289 | 34.661293 | 0 |
| 1734652620 | 34.882578 | 0.74 | 2.18 | 34.151562 | 34.967015 | 34.335792 | 0 |
| 1734566220 | 34.137916 | -0.24 | -0.69 | 34.37208 | 34.448057 | 34.079704 | 0 |
| 1734479820 | 34.373786 | -0.34 | -0.98 | 34.710871 | 34.707979 | 34.292524 | 0 |
| 1734393420 | 34.713655 | 0.14 | 0.40 | 34.517143 | 34.735821 | 34.496061 | 0 |
| 1734307020 | 34.576378 | 0 | 0.00 | 34.576378 | 34.576378 | 34.576378 | 0 |
| 1734220620 | 34.576378 | 0 | 0.00 | 34.576378 | 34.576378 | 34.576378 | 0 |
| 1734134220 | 34.576378 | 0.31 | 0.91 | 34.29316 | 34.576378 | 34.264204 | 0 |
| 1734047820 | 34.264204 | -0.11 | -0.32 | 34.377605 | 34.495895 | 34.134654 | 0 |
| 1733961420 | 34.3732 | 0.07 | 0.19 | 34.313948 | 34.489556 | 34.106866 | 0 |
| 1733875020 | 34.30633 | 0.1 | 0.29 | 34.201378 | 34.334763 | 34.116721 | 0 |
| 1733788620 | 34.206408 | 0.33 | 0.96 | 33.869201 | 34.244937 | 33.7689 | 0 |
| 1733702220 | 33.880215 | -0.04 | -0.11 | 33.917452 | 33.935545 | 33.843752 | 0 |
| 1733615820 | 33.917452 | 0 | 0.00 | 33.917452 | 33.935545 | 33.917452 | 0 |
| 1733529420 | 33.917452 | -0.15 | -0.43 | 34.059841 | 34.159578 | 33.811351 | 0 |
| 1733443020 | 34.064662 | 0.24 | 0.71 | 33.807295 | 34.145116 | 33.671282 | 0 |
| 1733356620 | 33.823749 | 0.38 | 1.15 | 33.439931 | 33.902707 | 33.502018 | 0 |
| 1733270220 | 33.439825 | 0.03 | 0.10 | 33.393385 | 33.595554 | 33.211779 | 0 |
| 1733183820 | 33.405507 | -0.21 | -0.64 | 33.62584 | 33.754149 | 33.264702 | 0 |
| 1733097420 | 33.619988 | -0.1 | -0.30 | 33.719614 | 33.719614 | 33.618925 | 0 |
| 1733011020 | 33.719614 | -0 | -0.01 | 33.721866 | 33.721866 | 33.719614 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
