Malaysian Ringgit vs New Zealand Dollar (MYRNZD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0060105 | 1.71068686191 | 0.3513501 | 0.3574754 | 0.3506932 | 0 | 0 | FX |
| 4 | 0.0101742 | 2.93047193093 | 0.3471864 | 0.3574754 | 0.3447842 | 0 | 0 | FX |
| 12 | 0.0045789 | 1.29794147486 | 0.3527817 | 0.3574754 | 0.3405159 | 0 | 0 | FX |
| 26 | 0.0097061 | 2.79188101981 | 0.3476545 | 0.3574754 | 0.336351 | 0 | 0 | FX |
| 52 | 0.0026459 | 0.745923413944 | 0.3547147 | 0.3693532 | 0.336351 | 0 | 0 | FX |
| 156 | 0.0180609 | 5.3229932122 | 0.3392997 | 0.4054158 | 7.03E-5 | 0 | 0 | FX |
| 260 | -0.0023994 | -0.666944629753 | 0.35976 | 0.4092425 | 7.03E-5 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.3540217 | -0.000854 | -0.24 | 0.3548752 | 0.3552214 | 0.3539012 | 0 |
| 1721519820 | 0.3548752 | 0 | 0.00 | 0.3548752 | 0.3548752 | 0.3548752 | 0 |
| 1721433420 | 0.3548752 | 0.0013749 | 0.39 | 0.3535671 | 0.3552883 | 0.3539931 | 0 |
| 1721347020 | 0.3535003 | 0.0013979 | 0.40 | 0.3522769 | 0.3536157 | 0.3522868 | 0 |
| 1721260620 | 0.3521024 | -0.000689 | -0.20 | 0.352544 | 0.3531477 | 0.3516815 | 0 |
| 1721174220 | 0.3527915 | 0.0003401 | 0.10 | 0.3524903 | 0.35399 | 0.3523922 | 0 |
| 1721087820 | 0.3524514 | 0.001155 | 0.33 | 0.3513501 | 0.3527058 | 0.3506932 | 0 |
| 1721001420 | 0.3512964 | 0.003385 | 0.97 | 0.3479114 | 0.351431 | 0.3479114 | 0 |
| 1720915020 | 0.3479114 | 0 | 0.00 | 0.3479114 | 0.3479114 | 0.3479114 | 0 |
| 1720828620 | 0.3479114 | -0.001961 | -0.56 | 0.3499913 | 0.351331 | 0.3477801 | 0 |
| 1720742220 | 0.3498723 | 0.0003815 | 0.11 | 0.3495157 | 0.3508689 | 0.3487468 | 0 |
| 1720655820 | 0.3494908 | 0.0034189 | 0.99 | 0.3466689 | 0.3509131 | 0.3486233 | 0 |
| 1720569420 | 0.3460719 | -7.0E-6 | -0.00 | 0.3460344 | 0.3474895 | 0.3455157 | 0 |
| 1720483020 | 0.346079 | 0.0004311 | 0.12 | 0.345686 | 0.3468848 | 0.3454408 | 0 |
| 1720396620 | 0.3456479 | 3.2E-5 | 0.01 | 0.3456157 | 0.3456662 | 0.3447842 | 0 |
| 1720310220 | 0.3456157 | 0 | 0.00 | 0.3456157 | 0.3456157 | 0.3456157 | 0 |
| 1720223820 | 0.3456157 | -0.001826 | -0.53 | 0.3473106 | 0.3475777 | 0.3449413 | 0 |
| 1720137420 | 0.3474415 | 0.0003992 | 0.12 | 0.3470091 | 0.3475868 | 0.3466051 | 0 |
| 1720051020 | 0.3470423 | -0.002939 | -0.84 | 0.3499716 | 0.3494871 | 0.3470091 | 0 |
| 1719964620 | 0.3499817 | 0.0001463 | 0.04 | 0.3498781 | 0.3505126 | 0.3495402 | 0 |
| 1719878220 | 0.3498354 | 0.002306 | 0.66 | 0.3475395 | 0.3504762 | 0.3473329 | 0 |
| 1719791820 | 0.3475294 | -0.000806 | -0.23 | 0.348335 | 0.3487853 | 0.3472387 | 0 |
| 1719705420 | 0.348335 | 0 | 0.00 | 0.348335 | 0.348335 | 0.348335 | 0 |
| 1719619020 | 0.348335 | -0.00012 | -0.03 | 0.348438 | 0.3497927 | 0.3474369 | 0 |
| 1719532620 | 0.3484549 | -0.00058 | -0.17 | 0.3490731 | 0.348568 | 0.347396 | 0 |
| 1719446220 | 0.3490354 | 0.0016186 | 0.47 | 0.3474722 | 0.349784 | 0.3467856 | 0 |
| 1719359820 | 0.3474168 | 0.000491 | 0.14 | 0.3468247 | 0.3478342 | 0.3463415 | 0 |
| 1719273420 | 0.3469258 | -0.000244 | -0.07 | 0.3471864 | 0.3474187 | 0.3463079 | 0 |
| 1719187020 | 0.3471696 | 0.0002969 | 0.09 | 0.3468727 | 0.3471889 | 0.3460803 | 0 |
| 1719100620 | 0.3468727 | 0 | 0.00 | 0.3468727 | 0.3468727 | 0.3468727 | 0 |
| 1719014220 | 0.3468727 | 0.0003159 | 0.09 | 0.3467248 | 0.3474682 | 0.3455105 | 0 |
| 1718927820 | 0.3465568 | 0.0003469 | 0.10 | 0.3462533 | 0.3473325 | 0.345438 | 0 |
| 1718841420 | 0.3462099 | 0.0007833 | 0.23 | 0.3453875 | 0.3467914 | 0.3456827 | 0 |
| 1718755020 | 0.3454266 | -4.9E-5 | -0.01 | 0.34552 | 0.3481131 | 0.3447793 | 0 |
| 1718668620 | 0.3454758 | 0.0001662 | 0.05 | 0.3453781 | 0.3466685 | 0.345359 | 0 |
| 1718582220 | 0.3453096 | 0.0010716 | 0.31 | 0.344238 | 0.3456103 | 0.344238 | 0 |
| 1718495820 | 0.344238 | 0 | 0.00 | 0.344238 | 0.344238 | 0.344238 | 0 |
| 1718409420 | 0.344238 | -0.000426 | -0.12 | 0.3448883 | 0.3464502 | 0.344238 | 0 |
| 1718323020 | 0.3446635 | 0.0021886 | 0.64 | 0.3425212 | 0.3447551 | 0.3431944 | 0 |
| 1718236620 | 0.3424749 | -0.002299 | -0.67 | 0.3447487 | 0.3454927 | 0.3405159 | 0 |
| 1718150220 | 0.3447736 | -0.00131 | -0.38 | 0.3460456 | 0.3465922 | 0.3446156 | 0 |
| 1718063820 | 0.3460839 | -0.00309 | -0.88 | 0.3469105 | 0.3469822 | 0.3459497 | 0 |
| 1717977420 | 0.3491739 | 0.0014567 | 0.42 | 0.3477172 | 0.3493419 | 0.3477172 | 0 |
| 1717891020 | 0.3477172 | 0 | 0.00 | 0.3477172 | 0.3477172 | 0.3477172 | 0 |
| 1717804620 | 0.3477172 | 0.0040031 | 1.16 | 0.343764 | 0.3491744 | 0.3433735 | 0 |
| 1717718220 | 0.3437141 | -0.000265 | -0.08 | 0.3439041 | 0.3445667 | 0.3432554 | 0 |
| 1717631820 | 0.3439791 | -0.000497 | -0.14 | 0.3444159 | 0.3447065 | 0.3434536 | 0 |
| 1717545420 | 0.3444758 | 0.0014194 | 0.41 | 0.3430979 | 0.3453165 | 0.3436938 | 0 |
| 1717459020 | 0.3430564 | -0.002532 | -0.73 | 0.3455916 | 0.3457822 | 0.3430149 | 0 |
| 1717372620 | 0.3455883 | 0.000259 | 0.08 | 0.3453293 | 0.3466117 | 0.3453293 | 0 |
| 1717286220 | 0.3453293 | 0 | 0.00 | 0.3453293 | 0.3453293 | 0.3453293 | 0 |
| 1717199820 | 0.3453293 | -0.001916 | -0.55 | 0.3473308 | 0.3471145 | 0.3452959 | 0 |
| 1717113420 | 0.3472457 | -0.000304 | -0.09 | 0.3476114 | 0.3487154 | 0.3467724 | 0 |
| 1717027020 | 0.3475495 | 0.000579 | 0.17 | 0.3469187 | 0.3483177 | 0.3460423 | 0 |
| 1716940620 | 0.3469705 | 0.0008994 | 0.26 | 0.3460818 | 0.3469963 | 0.3454671 | 0 |
| 1716854220 | 0.3460711 | -0.001234 | -0.36 | 0.3466938 | 0.3476404 | 0.345967 | 0 |
| 1716767820 | 0.3473051 | 0 | 0.00 | 0.3473051 | 0.3473051 | 0.3473051 | 0 |
| 1716681420 | 0.3473051 | 0 | 0.00 | 0.3473051 | 0.3473051 | 0.3473051 | 0 |
| 1716595020 | 0.3473051 | -0.001417 | -0.41 | 0.348816 | 0.3479607 | 0.3470214 | 0 |
| 1716508620 | 0.3487221 | -0.000676 | -0.19 | 0.3493573 | 0.3490387 | 0.3465357 | 0 |
| 1716422220 | 0.3493983 | -0.000485 | -0.14 | 0.3498876 | 0.3533287 | 0.3476749 | 0 |
| 1716335820 | 0.3498834 | 0.0002789 | 0.08 | 0.3496062 | 0.3501609 | 0.3488161 | 0 |
| 1716249420 | 0.3496045 | 0.0019344 | 0.56 | 0.3477457 | 0.3502589 | 0.3478176 | 0 |
| 1716163020 | 0.3476701 | -0.000376 | -0.11 | 0.3480464 | 0.34818 | 0.3473458 | 0 |
| 1716076620 | 0.3480464 | 0 | 0.00 | 0.3480464 | 0.3480464 | 0.3480464 | 0 |
| 1715990220 | 0.3480464 | -0.000499 | -0.14 | 0.3484817 | 0.349735 | 0.3476768 | 0 |
| 1715903820 | 0.3485449 | 0.0015452 | 0.45 | 0.3470533 | 0.3497119 | 0.3468142 | 0 |
| 1715817420 | 0.3469997 | -0.003985 | -1.14 | 0.3510508 | 0.3511909 | 0.3463324 | 0 |
| 1715731020 | 0.3509842 | 7.2E-5 | 0.02 | 0.3508399 | 0.3533069 | 0.3500777 | 0 |
| 1715644620 | 0.3509122 | 0.0003975 | 0.11 | 0.3505509 | 0.3522403 | 0.3503514 | 0 |
| 1715558220 | 0.3505147 | 0.0002819 | 0.08 | 0.3502328 | 0.3509122 | 0.3499617 | 0 |
| 1715471820 | 0.3502328 | 0 | 0.00 | 0.3502328 | 0.3502328 | 0.3502328 | 0 |
| 1715385420 | 0.3502328 | 0.000235 | 0.07 | 0.3500382 | 0.350863 | 0.3497916 | 0 |
| 1715299020 | 0.3499978 | -0.001107 | -0.32 | 0.3511414 | 0.3521372 | 0.3493199 | 0 |
| 1715212620 | 0.3511051 | 0.0001517 | 0.04 | 0.3510411 | 0.3523298 | 0.3509963 | 0 |
| 1715126220 | 0.3509534 | -8.4E-5 | -0.02 | 0.3510614 | 0.3516189 | 0.3503604 | 0 |
| 1715039820 | 0.3510371 | 0.0001616 | 0.05 | 0.350909 | 0.3516605 | 0.350066 | 0 |
| 1714953420 | 0.3508755 | 0.0001331 | 0.04 | 0.3507424 | 0.3511896 | 0.3503525 | 0 |
| 1714867020 | 0.3507424 | 0 | 0.00 | 0.3507424 | 0.3507424 | 0.3507424 | 0 |
| 1714780620 | 0.3507424 | -0.00195 | -0.55 | 0.3526786 | 0.3538082 | 0.3496889 | 0 |
| 1714694220 | 0.352692 | -0.000847 | -0.24 | 0.3534712 | 0.3550801 | 0.3521426 | 0 |
| 1714607820 | 0.3535389 | -0.002181 | -0.61 | 0.3557513 | 0.3565049 | 0.3529796 | 0 |
| 1714521420 | 0.3557194 | 0.0044299 | 1.26 | 0.3513246 | 0.3559438 | 0.3519783 | 0 |
| 1714435020 | 0.3512895 | -0.000687 | -0.20 | 0.3527816 | 0.3519373 | 0.3501727 | 0 |
| 1714263180 | 0.3519764 | 0 | 0.00 | 0.3519764 | 0.3519764 | 0.3519764 | 0 |
| 1714176780 | 0.3519764 | 0 | 0.00 | 0.3519764 | 0.3519764 | 0.3519764 | 0 |
| 1714175820 | 0.3519764 | 0.0007123 | 0.20 | 0.3512874 | 0.3523272 | 0.3508125 | 0 |
| 1714089420 | 0.3512641 | -0.001489 | -0.42 | 0.352709 | 0.3526804 | 0.3506905 | 0 |
| 1714003020 | 0.3527526 | -0.000322 | -0.09 | 0.3531958 | 0.3536483 | 0.3520569 | 0 |
| 1713916620 | 0.3530746 | -0.000302 | -0.09 | 0.3533158 | 0.3550822 | 0.3525705 | 0 |
| 1713830220 | 0.3533768 | -0.000912 | -0.26 | 0.3543207 | 0.3544601 | 0.3532216 | 0 |
| 1713743820 | 0.3542886 | -0.000466 | -0.13 | 0.3547543 | 0.3551385 | 0.3542455 | 0 |
| 1713657420 | 0.3547543 | 0 | 0.00 | 0.3547543 | 0.3547543 | 0.3547543 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
