New Zealand Dollar vs Malaysian Ringgit (NZDMYR)
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 | -0.0405789 | -1.59902668729 | 2.537725 | 2.5391933 | 2.4834742 | 0 | 0 | FX |
| 4 | -0.0139721 | -0.556409491198 | 2.5111182 | 2.5570597 | 2.4834742 | 0 | 0 | FX |
| 12 | -0.0900044 | -3.47890082158 | 2.5871505 | 2.6008071 | 2.4790019 | 0 | 0 | FX |
| 26 | -0.2035819 | -7.53803789201 | 2.700728 | 2.7160339 | 2.4790019 | 0 | 0 | FX |
| 52 | -0.3913316 | -13.5480221987 | 2.8884777 | 2.9338994 | 2.4790019 | 0 | 0 | FX |
| 156 | -0.3423195 | -12.0557720439 | 2.8394656 | 14211.444 | 2.4667819 | 0 | 0 | FX |
| 260 | -0.1365672 | -5.18534800276 | 2.6337133 | 14211.444 | 2.4418147 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 2.4971461 | -0.01 | -0.39 | 2.5108027 | 2.5024926 | 2.4834742 | 0 |
| 1740700620 | 2.5069778 | -0.02 | -0.70 | 2.5229566 | 2.5268727 | 2.5027573 | 0 |
| 1740614220 | 2.5245924 | -0.01 | -0.24 | 2.5332813 | 2.5327951 | 2.5245924 | 0 |
| 1740527820 | 2.5305704 | 0 | 0.18 | 2.5292452 | 2.5391933 | 2.5216302 | 0 |
| 1740441420 | 2.5261402 | -0.01 | -0.41 | 2.537725 | 2.5370027 | 2.5261402 | 0 |
| 1740355020 | 2.536496 | 0 | 0.00 | 2.536496 | 2.536496 | 2.536496 | 0 |
| 1740268620 | 2.536496 | 0 | 0.00 | 2.536496 | 2.536496 | 2.536496 | 0 |
| 1740182220 | 2.536496 | -0.02 | -0.67 | 2.5515278 | 2.5495064 | 2.536496 | 0 |
| 1740095820 | 2.5536011 | 0.02 | 0.87 | 2.533724 | 2.5570597 | 2.5327128 | 0 |
| 1740009420 | 2.5315048 | -0 | -0.19 | 2.5349167 | 2.5464105 | 2.5310109 | 0 |
| 1739923020 | 2.5362928 | -0.01 | -0.29 | 2.5372159 | 2.5439417 | 2.529245 | 0 |
| 1739836620 | 2.5437147 | 0 | 0.04 | 2.5413525 | 2.5437147 | 2.5385347 | 0 |
| 1739750220 | 2.5426741 | 0 | 0.00 | 2.5426741 | 2.5426741 | 2.5426741 | 0 |
| 1739663820 | 2.5426741 | 0 | 0.00 | 2.5426741 | 2.5426741 | 2.5426741 | 0 |
| 1739577420 | 2.5426741 | 0.02 | 0.72 | 2.5206439 | 2.5544075 | 2.5245798 | 0 |
| 1739491020 | 2.5243821 | -0 | -0.01 | 2.5190053 | 2.5331937 | 2.5095221 | 0 |
| 1739404620 | 2.5246067 | -0 | -0.14 | 2.5288312 | 2.5294665 | 2.5081583 | 0 |
| 1739318220 | 2.5282589 | 0 | 0.19 | 2.5185085 | 2.5282589 | 2.5193175 | 0 |
| 1739231820 | 2.5235827 | 0.01 | 0.46 | 2.5173687 | 2.5313228 | 2.507574 | 0 |
| 1739145420 | 2.5120141 | 0 | 0.00 | 2.5120141 | 2.5120141 | 2.5120141 | 0 |
| 1739059020 | 2.5120141 | 0 | 0.00 | 2.5120141 | 2.5120141 | 2.5120141 | 0 |
| 1738972620 | 2.5120141 | 0 | 0.05 | 2.5116001 | 2.5261272 | 2.5073591 | 0 |
| 1738886220 | 2.5106739 | -0.01 | -0.24 | 2.5179313 | 2.5107187 | 2.5060351 | 0 |
| 1738799820 | 2.516831 | -0.01 | -0.50 | 2.5040745 | 2.5324812 | 2.5043027 | 0 |
| 1738713420 | 2.529505 | 0.01 | 0.50 | 2.5087487 | 2.529505 | 2.4904117 | 0 |
| 1738627020 | 2.5170263 | 0.01 | 0.24 | 2.5073512 | 2.5202618 | 2.4843826 | 0 |
| 1738540620 | 2.5111182 | 0 | 0.00 | 2.5111182 | 2.5111182 | 2.5111182 | 0 |
| 1738454220 | 2.5111182 | 0 | 0.00 | 2.5111182 | 2.5111182 | 2.5111182 | 0 |
| 1738367820 | 2.5111182 | 0.03 | 1.17 | 2.4735599 | 2.5200767 | 2.496522 | 0 |
| 1738281420 | 2.4819577 | -0 | -0.15 | 2.4866956 | 2.4852034 | 2.4819577 | 0 |
| 1738195020 | 2.4857662 | -0 | -0.15 | 2.4888166 | 2.4876748 | 2.4795021 | 0 |
| 1738108620 | 2.4893808 | 0 | 0.03 | 2.4863139 | 2.4910356 | 2.4790019 | 0 |
| 1738022220 | 2.4887172 | -0.03 | -1.31 | 2.5007689 | 2.4931842 | 2.4844544 | 0 |
| 1737935820 | 2.5217266 | 0 | 0.00 | 2.5217266 | 2.5217266 | 2.5217266 | 0 |
| 1737849420 | 2.5217266 | 0 | 0.00 | 2.5217266 | 2.5217266 | 2.5217266 | 0 |
| 1737763020 | 2.5217266 | -0 | -0.03 | 2.5188345 | 2.5388772 | 2.4969014 | 0 |
| 1737676620 | 2.5225204 | 0.01 | 0.31 | 2.5160847 | 2.5225204 | 2.5120231 | 0 |
| 1737590220 | 2.5146837 | -0.02 | -0.87 | 2.5288501 | 2.5358705 | 2.5137393 | 0 |
| 1737503820 | 2.5368624 | -0.01 | -0.48 | 2.5553672 | 2.5545798 | 2.5193967 | 0 |
| 1737417420 | 2.5492126 | 0.03 | 1.34 | 2.5208086 | 2.5492126 | 2.5193803 | 0 |
| 1737331020 | 2.5155898 | 0 | 0.00 | 2.5155898 | 2.5155898 | 2.5155898 | 0 |
| 1737244620 | 2.5155898 | 0 | 0.00 | 2.5155898 | 2.5155898 | 2.5155898 | 0 |
| 1737158220 | 2.5155898 | -0.01 | -0.36 | 2.5230791 | 2.5247978 | 2.5144732 | 0 |
| 1737071820 | 2.5246842 | -0 | -0.01 | 2.5308584 | 2.5266164 | 2.5192414 | 0 |
| 1736985420 | 2.5249533 | 0 | 0.00 | 2.5241276 | 2.5319516 | 2.5222076 | 0 |
| 1736899020 | 2.5249061 | 0.02 | 0.69 | 2.5191209 | 2.5340933 | 2.5218767 | 0 |
| 1736812620 | 2.5074918 | -0 | -0.05 | 2.5118193 | 2.5074918 | 2.4914732 | 0 |
| 1736726220 | 2.5088505 | 0 | 0.00 | 2.5088505 | 2.5088505 | 2.5088505 | 0 |
| 1736639820 | 2.5088505 | 0 | 0.00 | 2.5088505 | 2.5088505 | 2.5088505 | 0 |
| 1736553420 | 2.5088505 | -0.01 | -0.54 | 2.5189565 | 2.5156687 | 2.5081641 | 0 |
| 1736467020 | 2.5225548 | 0.01 | 0.31 | 2.5266184 | 2.5225548 | 2.5146042 | 0 |
| 1736380620 | 2.5147734 | -0.02 | -0.64 | 2.5286747 | 2.5370352 | 2.5147734 | 0 |
| 1736294220 | 2.530928 | -0.02 | -0.59 | 2.5423131 | 2.5560504 | 2.530928 | 0 |
| 1736207820 | 2.5459524 | 0.03 | 1.00 | 2.5358219 | 2.5467157 | 2.5376159 | 0 |
| 1736121420 | 2.5207047 | 0 | 0.00 | 2.5207047 | 2.5207047 | 2.5207047 | 0 |
| 1736035020 | 2.5207047 | 0 | 0.00 | 2.5207047 | 2.5207047 | 2.5207047 | 0 |
| 1735948620 | 2.5207047 | 0.01 | 0.55 | 2.5119632 | 2.5233039 | 2.5167517 | 0 |
| 1735862220 | 2.5068157 | 0 | 0.12 | 2.50703 | 2.5172306 | 2.5068157 | 0 |
| 1735775820 | 2.5038172 | -0.02 | -0.81 | 2.5038172 | 2.5176585 | 2.5038172 | 0 |
| 1735689420 | 2.5242654 | 0 | 0.00 | 2.5242654 | 2.5242654 | 2.5242654 | 0 |
| 1735603020 | 2.5242654 | 0 | 0.09 | 2.5176134 | 2.5321752 | 2.5242654 | 0 |
| 1735516620 | 2.5220908 | 0 | 0.00 | 2.5220908 | 2.5220908 | 2.5220908 | 0 |
| 1735430220 | 2.5220908 | 0 | 0.00 | 2.5220908 | 2.5220908 | 2.5220908 | 0 |
| 1735343760 | 2.5220908 | 0 | 0.13 | 2.513319 | 2.5237592 | 2.5152762 | 0 |
| 1735257420 | 2.5189101 | -0.01 | -0.49 | 2.5355671 | 2.5283541 | 2.5182196 | 0 |
| 1735171020 | 2.5313454 | -0 | -0.08 | 2.5320133 | 2.5313454 | 2.5313454 | 0 |
| 1735084620 | 2.5333594 | -0 | -0.06 | 2.5353186 | 2.5378845 | 2.5298541 | 0 |
| 1734998220 | 2.534983 | -0.01 | -0.41 | 2.5394565 | 2.5420706 | 2.5338967 | 0 |
| 1734911820 | 2.5453323 | 0 | 0.00 | 2.5453323 | 2.5453323 | 2.5453323 | 0 |
| 1734825420 | 2.5453323 | 0 | 0.00 | 2.5453323 | 2.5453323 | 2.5453323 | 0 |
| 1734739020 | 2.5453323 | -0 | -0.15 | 2.5336493 | 2.5461351 | 2.5374213 | 0 |
| 1734652620 | 2.5492392 | 0.03 | 1.32 | 2.5199009 | 2.5492392 | 2.5336389 | 0 |
| 1734566220 | 2.5159422 | -0.06 | -2.18 | 2.5680075 | 2.5674685 | 2.5091991 | 0 |
| 1734479820 | 2.5721056 | -0 | -0.03 | 2.5777 | 2.5791084 | 2.5610007 | 0 |
| 1734393420 | 2.5729929 | 0.01 | 0.29 | 2.5682298 | 2.5778993 | 2.5714745 | 0 |
| 1734307020 | 2.5654551 | 0 | 0.00 | 2.5654551 | 2.5654551 | 2.5654551 | 0 |
| 1734220620 | 2.5654551 | 0 | 0.00 | 2.5654551 | 2.5654551 | 2.5654551 | 0 |
| 1734134220 | 2.5654551 | 0.01 | 0.21 | 2.5612847 | 2.5687734 | 2.5635781 | 0 |
| 1734047820 | 2.560197 | 0 | 0.07 | 2.5660556 | 2.5804218 | 2.560197 | 0 |
| 1733961420 | 2.5583535 | -0.01 | -0.40 | 2.5699111 | 2.5645184 | 2.555295 | 0 |
| 1733875020 | 2.5685135 | -0.03 | -1.14 | 2.5921295 | 2.5825609 | 2.564593 | 0 |
| 1733788620 | 2.5980012 | 0.01 | 0.42 | 2.5760428 | 2.6008071 | 2.5683778 | 0 |
| 1733702220 | 2.5871505 | 0 | 0.00 | 2.5871505 | 2.5871505 | 2.5871505 | 0 |
| 1733615820 | 2.5871505 | 0 | 0.00 | 2.5871505 | 2.5871505 | 2.5871505 | 0 |
| 1733529420 | 2.5871505 | -0.03 | -1.03 | 2.5985436 | 2.5918764 | 2.5850037 | 0 |
| 1733443020 | 2.6139511 | 0.01 | 0.21 | 2.603633 | 2.6139511 | 2.5970178 | 0 |
| 1733356620 | 2.6083466 | -0.02 | -0.85 | 2.6291328 | 2.620963 | 2.6010024 | 0 |
| 1733270220 | 2.630789 | 0.01 | 0.32 | 2.6261913 | 2.6394848 | 2.6253782 | 0 |
| 1733183820 | 2.6224187 | -0.01 | -0.35 | 2.6253658 | 2.6364447 | 2.6114185 | 0 |
| 1733097420 | 2.6315555 | 0 | 0.00 | 2.6315555 | 2.6315555 | 2.6315555 | 0 |
| 1733011020 | 2.6315555 | 0 | 0.00 | 2.6315555 | 2.6315555 | 2.6315555 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
