Malaysian Ringgit vs Japanese Yen (MYRJPY)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.419319 | -1.23514949521 | 33.948846 | 34.000078 | 33.352952 | 0 | 0 | FX |
| 4 | -0.451107 | -1.32754144611 | 33.980634 | 34.531486 | 33.352952 | 0 | 0 | FX |
| 12 | 0.443447 | 1.34028268081 | 33.08608 | 34.531486 | 32.185079 | 0 | 0 | FX |
| 26 | 2.105824 | 6.70138716624 | 31.423703 | 34.531486 | 30.831139 | 0 | 0 | FX |
| 52 | 2.378897 | 7.63675405602 | 31.15063 | 34.531486 | 30.060933 | 0 | 0 | FX |
| 156 | 7.433325 | 28.4843173731 | 26.096202 | 34.531486 | 25.717895 | 0 | 0 | FX |
| 260 | 7.367527 | 28.1611765156 | 26.162 | 34.531486 | 0.6624797 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 33.665583 | 0 | 0.00 | 33.665583 | 33.665583 | 33.665583 | 0 |
| 1721519820 | 33.665583 | 0 | 0.00 | 33.665583 | 33.665583 | 33.665583 | 0 |
| 1721433420 | 33.665583 | 0.13 | 0.40 | 33.537311 | 33.693118 | 33.470557 | 0 |
| 1721347020 | 33.531633 | 0.12 | 0.35 | 33.407297 | 33.582139 | 33.414865 | 0 |
| 1721260620 | 33.415636 | -0.45 | -1.34 | 33.864866 | 33.891155 | 33.352952 | 0 |
| 1721174220 | 33.869869 | 0.05 | 0.15 | 33.81654 | 33.928087 | 33.842109 | 0 |
| 1721087820 | 33.819876 | -0.15 | -0.43 | 33.948846 | 34.000078 | 33.69479 | 0 |
| 1721001420 | 33.965201 | -0 | -0.01 | 33.968599 | 33.977122 | 33.862736 | 0 |
| 1720915020 | 33.968599 | 0 | 0.01 | 33.966447 | 33.968599 | 33.966447 | 0 |
| 1720828620 | 33.966447 | 0.06 | 0.17 | 33.859327 | 34.138073 | 33.808843 | 0 |
| 1720742220 | 33.908147 | -0.51 | -1.49 | 34.411174 | 34.531486 | 33.775664 | 0 |
| 1720655820 | 34.419628 | 0.17 | 0.49 | 34.252174 | 34.438895 | 34.276221 | 0 |
| 1720569420 | 34.250112 | 0.08 | 0.22 | 34.166781 | 34.271019 | 34.134907 | 0 |
| 1720483020 | 34.174332 | 0.03 | 0.09 | 34.136418 | 34.28218 | 34.095683 | 0 |
| 1720396620 | 34.144761 | -0.1 | -0.30 | 34.246428 | 34.246428 | 34.087941 | 0 |
| 1720310220 | 34.246428 | 0 | 0.00 | 34.246428 | 34.246428 | 34.246428 | 0 |
| 1720223820 | 34.246428 | -0.05 | -0.15 | 34.299883 | 34.25558 | 34.12778 | 0 |
| 1720137420 | 34.2989 | -0.09 | -0.26 | 34.38471 | 34.363908 | 34.173072 | 0 |
| 1720051020 | 34.387569 | 0.1 | 0.30 | 34.277165 | 34.418671 | 34.28701 | 0 |
| 1719964620 | 34.283287 | 0.08 | 0.23 | 34.207266 | 34.284275 | 34.141287 | 0 |
| 1719878220 | 34.204899 | 0.04 | 0.12 | 34.168974 | 34.307231 | 34.137441 | 0 |
| 1719791820 | 34.16393 | 0.05 | 0.13 | 34.118593 | 34.188456 | 34.08956 | 0 |
| 1719705420 | 34.118593 | 0 | 0.00 | 34.118593 | 34.118593 | 34.118593 | 0 |
| 1719619020 | 34.118593 | 0.07 | 0.19 | 34.054107 | 34.118593 | 33.915305 | 0 |
| 1719532620 | 34.053216 | 0.06 | 0.18 | 33.987655 | 34.07083 | 33.964769 | 0 |
| 1719446220 | 33.990726 | 0.1 | 0.29 | 33.887765 | 34.042047 | 33.862496 | 0 |
| 1719359820 | 33.893414 | -0.01 | -0.04 | 33.914338 | 33.917989 | 33.812826 | 0 |
| 1719273420 | 33.906719 | -0.06 | -0.19 | 33.980634 | 34.055093 | 33.831723 | 0 |
| 1719187020 | 33.970892 | -0.11 | -0.32 | 34.081353 | 34.081353 | 33.929139 | 0 |
| 1719100620 | 34.081353 | 0.1 | 0.29 | 33.983458 | 34.081353 | 33.983458 | 0 |
| 1719014220 | 33.983458 | 0.31 | 0.91 | 33.684971 | 33.983458 | 33.524625 | 0 |
| 1718927820 | 33.678438 | 0.1 | 0.29 | 33.577023 | 33.715357 | 33.553979 | 0 |
| 1718841420 | 33.579891 | 0.02 | 0.07 | 33.566239 | 33.607712 | 33.483192 | 0 |
| 1718755020 | 33.555944 | -0 | -0.00 | 33.55296 | 33.635328 | 33.48292 | 0 |
| 1718668620 | 33.556625 | 0.11 | 0.31 | 33.411279 | 33.561281 | 33.286433 | 0 |
| 1718582220 | 33.451363 | 0 | 0.00 | 33.451363 | 33.451363 | 33.451363 | 0 |
| 1718495820 | 33.451363 | 0 | 0.00 | 33.451363 | 33.451363 | 33.451363 | 0 |
| 1718409420 | 33.451363 | 0.2 | 0.61 | 33.240271 | 33.454141 | 33.007683 | 0 |
| 1718323020 | 33.247266 | -0.18 | -0.54 | 33.420793 | 33.538479 | 33.155354 | 0 |
| 1718236620 | 33.426707 | 0.16 | 0.49 | 33.270826 | 33.435183 | 33.27058 | 0 |
| 1718150220 | 33.265009 | -0.07 | -0.20 | 33.334615 | 33.409847 | 33.187814 | 0 |
| 1718063820 | 33.332051 | 0.27 | 0.80 | 33.067307 | 33.355024 | 32.921874 | 0 |
| 1717977420 | 33.066916 | -0.01 | -0.02 | 33.075079 | 33.096649 | 32.989064 | 0 |
| 1717891020 | 33.075079 | -0.08 | -0.24 | 33.154426 | 33.154426 | 33.075079 | 0 |
| 1717804620 | 33.154426 | -0.05 | -0.14 | 33.199412 | 33.241985 | 33.074447 | 0 |
| 1717718220 | 33.200488 | -0.03 | -0.10 | 33.229228 | 33.330066 | 33.150367 | 0 |
| 1717631820 | 33.233933 | 0.21 | 0.64 | 33.021479 | 33.317033 | 33.075764 | 0 |
| 1717545420 | 33.023631 | -0.33 | -0.99 | 33.355733 | 33.428224 | 32.892564 | 0 |
| 1717459020 | 33.352598 | -0.08 | -0.23 | 33.402192 | 33.461914 | 33.255432 | 0 |
| 1717372620 | 33.428586 | 0 | 0.00 | 33.428586 | 33.428586 | 33.428586 | 0 |
| 1717286220 | 33.428586 | 0 | 0.00 | 33.428586 | 33.428586 | 33.428586 | 0 |
| 1717199820 | 33.428586 | 0.01 | 0.03 | 33.423991 | 33.553146 | 33.318917 | 0 |
| 1717113420 | 33.418584 | -0.01 | -0.02 | 33.421497 | 33.419567 | 33.199222 | 0 |
| 1717027020 | 33.424048 | -0.01 | -0.02 | 33.433397 | 33.527724 | 33.33663 | 0 |
| 1716940620 | 33.429969 | 0.05 | 0.16 | 33.37317 | 33.457394 | 33.36141 | 0 |
| 1716854220 | 33.377284 | 0.06 | 0.17 | 33.310488 | 33.393056 | 33.282097 | 0 |
| 1716767820 | 33.321258 | -0.04 | -0.11 | 33.359473 | 33.359473 | 33.310783 | 0 |
| 1716681420 | 33.359473 | -0 | -0.01 | 33.363725 | 33.363725 | 33.359473 | 0 |
| 1716595020 | 33.363725 | 0.12 | 0.37 | 33.239359 | 33.383622 | 33.23084 | 0 |
| 1716508620 | 33.241221 | -0.12 | -0.36 | 33.363421 | 33.432153 | 33.191966 | 0 |
| 1716422220 | 33.360864 | 0.09 | 0.28 | 33.271575 | 33.388396 | 33.248427 | 0 |
| 1716335820 | 33.268926 | -0.14 | -0.43 | 33.411558 | 33.427492 | 33.198407 | 0 |
| 1716249420 | 33.411361 | 0.04 | 0.12 | 33.369886 | 33.413328 | 33.270812 | 0 |
| 1716163020 | 33.372251 | -0.04 | -0.12 | 33.413415 | 33.413415 | 33.291952 | 0 |
| 1716076620 | 33.413415 | 0 | 0.00 | 33.413415 | 33.413415 | 33.413415 | 0 |
| 1715990220 | 33.413415 | 0.22 | 0.67 | 33.187883 | 33.417709 | 33.193781 | 0 |
| 1715903820 | 33.190046 | 0.19 | 0.58 | 32.997387 | 33.20066 | 32.885536 | 0 |
| 1715817420 | 32.999547 | -0.24 | -0.73 | 33.250377 | 33.258234 | 32.9694 | 0 |
| 1715731020 | 33.242423 | 0.22 | 0.66 | 33.026812 | 33.265011 | 33.013787 | 0 |
| 1715644620 | 33.024169 | 0.12 | 0.37 | 32.905287 | 33.033668 | 32.889603 | 0 |
| 1715558220 | 32.901954 | -0.07 | -0.20 | 32.967494 | 32.967494 | 32.868037 | 0 |
| 1715471820 | 32.967494 | 0.02 | 0.05 | 32.950573 | 32.967494 | 32.950573 | 0 |
| 1715385420 | 32.950573 | 0.02 | 0.05 | 32.933162 | 33.017888 | 32.873919 | 0 |
| 1715299020 | 32.935325 | 0.11 | 0.34 | 32.807882 | 32.978178 | 32.839515 | 0 |
| 1715212620 | 32.823994 | 0.23 | 0.72 | 32.599666 | 32.878811 | 32.63395 | 0 |
| 1715126220 | 32.589675 | 0 | 0.00 | 32.593017 | 32.668079 | 32.508438 | 0 |
| 1715039820 | 32.588896 | 0.13 | 0.41 | 32.473768 | 32.588896 | 32.48381 | 0 |
| 1714953420 | 32.456772 | 0.05 | 0.16 | 32.405186 | 32.461685 | 32.320999 | 0 |
| 1714867020 | 32.405186 | 0 | 0.00 | 32.405186 | 32.405186 | 32.405186 | 0 |
| 1714780620 | 32.405186 | 0.14 | 0.43 | 32.268109 | 32.405186 | 32.236568 | 0 |
| 1714694220 | 32.267716 | -0.45 | -1.38 | 32.717478 | 32.789921 | 32.247965 | 0 |
| 1714607820 | 32.720321 | -0.2 | -0.61 | 32.914547 | 33.06215 | 32.185079 | 0 |
| 1714521420 | 32.919535 | 0.16 | 0.49 | 32.744334 | 32.979888 | 32.76361 | 0 |
| 1714435020 | 32.758718 | -0.33 | -1.00 | 33.08608 | 33.390009 | 32.359949 | 0 |
| 1714348620 | 33.089792 | -0.01 | -0.04 | 33.102342 | 33.111082 | 32.971325 | 0 |
| 1714262220 | 33.102342 | 0 | 0.00 | 33.102342 | 33.102342 | 33.102342 | 0 |
| 1714175820 | 33.102342 | 0.49 | 1.51 | 32.612 | 33.102342 | 32.564034 | 0 |
| 1714089420 | 32.609948 | 0.06 | 0.19 | 32.550446 | 32.719222 | 32.437624 | 0 |
| 1714003020 | 32.546822 | 0.02 | 0.07 | 32.522924 | 32.583653 | 32.422615 | 0 |
| 1713916620 | 32.522433 | 0.16 | 0.49 | 32.369655 | 32.546585 | 32.304997 | 0 |
| 1713830220 | 32.364258 | -0.03 | -0.11 | 32.362938 | 32.41792 | 32.261435 | 0 |
| 1713743820 | 32.398957 | 0 | 0.00 | 32.398957 | 32.398957 | 32.398957 | 0 |
| 1713657420 | 32.398957 | 0 | 0.00 | 32.398957 | 32.398957 | 32.398957 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
