USDMYR
US Dollar / Malaysian Ringgit
4.0859
RM
-0.0021 (%-0.05)
USDMYR: US Dollar / Malaysian Ringgit Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Malaysian Ringgit.
Historical Chart
Loading chart...
Average
OPEN 4.283
CLOSE 4.2816
Low
LOW 4.0325
High
HIGH 4.5183
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.4726 | 4.4845 | 4.4725 | 4.4785 |
| 01/02/2025 | 4.4805 | 4.5023 | 4.4805 | 4.5 |
| 01/05/2025 | 4.5 | 4.5183 | 4.4981 | 4.5112 |
| 01/06/2025 | 4.5118 | 4.5133 | 4.4862 | 4.4875 |
| 01/07/2025 | 4.4875 | 4.5047 | 4.4875 | 4.5025 |
| 01/08/2025 | 4.5025 | 4.5144 | 4.4981 | 4.5023 |
| 01/09/2025 | 4.5026 | 4.5069 | 4.4925 | 4.497 |
| 01/12/2025 | 4.4972 | 4.5175 | 4.4972 | 4.51 |
| 01/13/2025 | 4.5075 | 4.5078 | 4.4965 | 4.5057 |
| 01/14/2025 | 4.5053 | 4.5079 | 4.4987 | 4.5011 |
| 01/15/2025 | 4.4995 | 4.5049 | 4.4927 | 4.5027 |
| 01/16/2025 | 4.5001 | 4.5067 | 4.4996 | 4.506 |
| 01/19/2025 | 4.5079 | 4.508 | 4.493 | 4.4932 |
| 01/20/2025 | 4.4931 | 4.4945 | 4.4562 | 4.4801 |
| 01/21/2025 | 4.4775 | 4.4775 | 4.4347 | 4.436 |
| 01/22/2025 | 4.4387 | 4.4523 | 4.4375 | 4.4439 |
| 01/23/2025 | 4.4439 | 4.4443 | 4.3684 | 4.3768 |
| 01/26/2025 | 4.3771 | 4.3913 | 4.3699 | 4.379 |
| 01/27/2025 | 4.3795 | 4.4034 | 4.3795 | 4.3926 |
| 01/28/2025 | 4.3928 | 4.3947 | 4.3909 | 4.3919 |
| 01/29/2025 | 4.3909 | 4.3952 | 4.3909 | 4.3937 |
| 01/30/2025 | 4.3918 | 4.4578 | 4.3918 | 4.4571 |
| 02/02/2025 | 4.4567 | 4.5056 | 4.4567 | 4.4743 |
| 02/03/2025 | 4.4752 | 4.4757 | 4.4404 | 4.4438 |
| 02/04/2025 | 4.4394 | 4.4425 | 4.4146 | 4.4229 |
| 02/05/2025 | 4.4227 | 4.4388 | 4.4137 | 4.4261 |
| 02/06/2025 | 4.4255 | 4.4445 | 4.4255 | 4.4403 |
| 02/09/2025 | 4.4426 | 4.4767 | 4.4426 | 4.4551 |
| 02/10/2025 | 4.4618 | 4.4698 | 4.4618 | 4.4698 |
| 02/11/2025 | 4.4699 | 4.4728 | 4.4547 | 4.471 |
| 02/12/2025 | 4.4715 | 4.4718 | 4.4541 | 4.4554 |
| 02/13/2025 | 4.4552 | 4.4552 | 4.4314 | 4.4349 |
| 02/16/2025 | 4.4324 | 4.4339 | 4.4242 | 4.4339 |
| 02/17/2025 | 4.4339 | 4.452 | 4.4299 | 4.4453 |
| 02/18/2025 | 4.4456 | 4.4513 | 4.4401 | 4.4424 |
| 02/19/2025 | 4.4417 | 4.4446 | 4.4257 | 4.4299 |
| 02/20/2025 | 4.4299 | 4.4299 | 4.415 | 4.4183 |
| 02/23/2025 | 4.4125 | 4.4125 | 4.3919 | 4.4115 |
| 02/24/2025 | 4.4115 | 4.4282 | 4.41 | 4.4232 |
| 02/25/2025 | 4.4238 | 4.4347 | 4.4082 | 4.4286 |
| 02/26/2025 | 4.4288 | 4.4469 | 4.4273 | 4.4436 |
| 02/27/2025 | 4.4455 | 4.4702 | 4.4455 | 4.4621 |
| 03/02/2025 | 4.4639 | 4.4674 | 4.4563 | 4.464 |
| 03/03/2025 | 4.4632 | 4.4713 | 4.4577 | 4.4657 |
| 03/04/2025 | 4.4661 | 4.4661 | 4.4281 | 4.4293 |
| 03/05/2025 | 4.4289 | 4.4379 | 4.4058 | 4.4268 |
| 03/06/2025 | 4.4259 | 4.4371 | 4.4091 | 4.4143 |
| 03/09/2025 | 4.4146 | 4.4253 | 4.4074 | 4.423 |
| 03/10/2025 | 4.4232 | 4.4372 | 4.4131 | 4.4136 |
| 03/11/2025 | 4.4133 | 4.4367 | 4.411 | 4.4302 |
| 03/12/2025 | 4.4301 | 4.4389 | 4.4222 | 4.4382 |
| 03/13/2025 | 4.4371 | 4.4488 | 4.4365 | 4.4461 |
| 03/16/2025 | 4.4443 | 4.4507 | 4.435 | 4.444 |
| 03/17/2025 | 4.4445 | 4.4457 | 4.444 | 4.4443 |
| 03/18/2025 | 4.4441 | 4.4441 | 4.4251 | 4.4375 |
| 03/19/2025 | 4.4358 | 4.4358 | 4.418 | 4.425 |
| 03/20/2025 | 4.4265 | 4.4284 | 4.4137 | 4.4208 |
| 03/23/2025 | 4.4199 | 4.4365 | 4.4199 | 4.4318 |
| 03/24/2025 | 4.4324 | 4.4455 | 4.4324 | 4.4361 |
| 03/25/2025 | 4.4363 | 4.4378 | 4.4228 | 4.4312 |
| 03/26/2025 | 4.4299 | 4.4404 | 4.4268 | 4.431 |
| 03/27/2025 | 4.4313 | 4.4372 | 4.4267 | 4.4371 |
| 03/30/2025 | 4.4358 | 4.4374 | 4.4358 | 4.4374 |
| 03/31/2025 | 4.4374 | 4.4374 | 4.4372 | 4.4373 |
| 04/01/2025 | 4.4344 | 4.4564 | 4.4344 | 4.4536 |
| 04/02/2025 | 4.4535 | 4.4816 | 4.4418 | 4.4452 |
| 04/03/2025 | 4.4428 | 4.4428 | 4.4149 | 4.437 |
| 04/06/2025 | 4.4335 | 4.4814 | 4.4335 | 4.4813 |
| 04/07/2025 | 4.4853 | 4.4929 | 4.4805 | 4.4908 |
| 04/08/2025 | 4.4909 | 4.5072 | 4.4872 | 4.496 |
| 04/09/2025 | 4.496 | 4.496 | 4.4659 | 4.4685 |
| 04/10/2025 | 4.4667 | 4.4667 | 4.4164 | 4.4232 |
| 04/13/2025 | 4.4241 | 4.4312 | 4.4052 | 4.4146 |
| 04/14/2025 | 4.4148 | 4.4183 | 4.4002 | 4.4125 |
| 04/15/2025 | 4.4137 | 4.419 | 4.4082 | 4.4099 |
| 04/16/2025 | 4.4103 | 4.4205 | 4.3974 | 4.4072 |
| 04/17/2025 | 4.4073 | 4.4165 | 4.4049 | 4.4115 |
| 04/20/2025 | 4.413 | 4.413 | 4.3705 | 4.3787 |
| 04/21/2025 | 4.3741 | 4.4002 | 4.3741 | 4.3956 |
| 04/22/2025 | 4.3933 | 4.4134 | 4.3924 | 4.4 |
| 04/23/2025 | 4.4017 | 4.4066 | 4.3714 | 4.3728 |
| 04/24/2025 | 4.3711 | 4.3814 | 4.3703 | 4.3738 |
| 04/27/2025 | 4.3744 | 4.3783 | 4.3622 | 4.3632 |
| 04/28/2025 | 4.3631 | 4.3631 | 4.3191 | 4.327 |
| 04/29/2025 | 4.3272 | 4.3272 | 4.3044 | 4.3154 |
| 04/30/2025 | 4.3149 | 4.3155 | 4.3149 | 4.3152 |
| 05/01/2025 | 4.3176 | 4.3295 | 4.2565 | 4.2607 |
| 05/04/2025 | 4.2603 | 4.2603 | 4.1881 | 4.2229 |
| 05/05/2025 | 4.2114 | 4.2471 | 4.2048 | 4.2439 |
| 05/06/2025 | 4.2382 | 4.2505 | 4.2174 | 4.2502 |
| 05/07/2025 | 4.2446 | 4.2831 | 4.2446 | 4.2803 |
| 05/08/2025 | 4.2814 | 4.3252 | 4.2814 | 4.2971 |
| 05/11/2025 | 4.3002 | 4.3002 | 4.2986 | 4.2986 |
| 05/12/2025 | 4.2978 | 4.3389 | 4.2978 | 4.3222 |
| 05/13/2025 | 4.3223 | 4.3223 | 4.2843 | 4.2893 |
| 05/14/2025 | 4.2896 | 4.3035 | 4.278 | 4.283 |
| 05/15/2025 | 4.2815 | 4.2956 | 4.2655 | 4.2954 |
| 05/18/2025 | 4.2952 | 4.3121 | 4.2904 | 4.2904 |
| 05/19/2025 | 4.2908 | 4.312 | 4.2837 | 4.2988 |
| 05/20/2025 | 4.2969 | 4.2974 | 4.2627 | 4.2705 |
| 05/21/2025 | 4.2692 | 4.2745 | 4.2466 | 4.2744 |
| 05/22/2025 | 4.2747 | 4.2775 | 4.231 | 4.2311 |
| 05/25/2025 | 4.229 | 4.2315 | 4.2012 | 4.219 |
| 05/26/2025 | 4.219 | 4.2396 | 4.1968 | 4.2388 |
| 05/27/2025 | 4.2406 | 4.2556 | 4.2242 | 4.2242 |
| 05/28/2025 | 4.2273 | 4.2564 | 4.2273 | 4.2437 |
| 05/29/2025 | 4.2418 | 4.2591 | 4.2203 | 4.2562 |
| 06/01/2025 | 4.2562 | 4.2563 | 4.2562 | 4.2563 |
| 06/02/2025 | 4.2564 | 4.2564 | 4.2389 | 4.2496 |
| 06/03/2025 | 4.2473 | 4.2554 | 4.2411 | 4.2512 |
| 06/04/2025 | 4.2491 | 4.25 | 4.2296 | 4.2402 |
| 06/05/2025 | 4.2348 | 4.2427 | 4.227 | 4.2284 |
| 06/08/2025 | 4.2425 | 4.2468 | 4.2278 | 4.2356 |
| 06/09/2025 | 4.233 | 4.2469 | 4.2311 | 4.2356 |
| 06/10/2025 | 4.2355 | 4.2413 | 4.2326 | 4.2383 |
| 06/11/2025 | 4.2361 | 4.2361 | 4.2219 | 4.2269 |
| 06/12/2025 | 4.2239 | 4.2515 | 4.2215 | 4.2452 |
| 06/15/2025 | 4.25 | 4.25 | 4.2364 | 4.2411 |
| 06/16/2025 | 4.2418 | 4.2497 | 4.2382 | 4.2437 |
| 06/17/2025 | 4.2403 | 4.2539 | 4.2403 | 4.2493 |
| 06/18/2025 | 4.2502 | 4.2653 | 4.2502 | 4.2597 |
| 06/19/2025 | 4.2599 | 4.2629 | 4.2479 | 4.2521 |
| 06/22/2025 | 4.2536 | 4.2945 | 4.2536 | 4.2945 |
| 06/23/2025 | 4.2897 | 4.2897 | 4.2441 | 4.2441 |
| 06/24/2025 | 4.24 | 4.2419 | 4.2339 | 4.2377 |
| 06/25/2025 | 4.2381 | 4.2381 | 4.2178 | 4.2289 |
| 06/26/2025 | 4.2287 | 4.2317 | 4.2287 | 4.2294 |
| 06/29/2025 | 4.2292 | 4.2326 | 4.2089 | 4.2117 |
| 06/30/2025 | 4.2118 | 4.2118 | 4.1766 | 4.1978 |
| 07/01/2025 | 4.1975 | 4.2286 | 4.1975 | 4.2281 |
| 07/02/2025 | 4.2285 | 4.2285 | 4.2154 | 4.2224 |
| 07/03/2025 | 4.2224 | 4.2368 | 4.2167 | 4.2213 |
| 07/06/2025 | 4.2211 | 4.2419 | 4.2149 | 4.2347 |
| 07/07/2025 | 4.2348 | 4.2454 | 4.2348 | 4.2393 |
| 07/08/2025 | 4.2405 | 4.2554 | 4.2405 | 4.2505 |
| 07/09/2025 | 4.2505 | 4.2536 | 4.2436 | 4.2477 |
| 07/10/2025 | 4.2483 | 4.262 | 4.2483 | 4.2526 |
| 07/13/2025 | 4.2538 | 4.2572 | 4.2359 | 4.2532 |
| 07/14/2025 | 4.2526 | 4.2568 | 4.2396 | 4.2424 |
| 07/15/2025 | 4.2424 | 4.2572 | 4.2424 | 4.2439 |
| 07/16/2025 | 4.2444 | 4.2517 | 4.2436 | 4.2455 |
| 07/17/2025 | 4.2467 | 4.2473 | 4.2429 | 4.2463 |
| 07/20/2025 | 4.245 | 4.2451 | 4.2306 | 4.2396 |
| 07/21/2025 | 4.2375 | 4.2382 | 4.2267 | 4.2372 |
| 07/22/2025 | 4.2343 | 4.2363 | 4.2239 | 4.2363 |
| 07/23/2025 | 4.2281 | 4.2292 | 4.214 | 4.2155 |
| 07/24/2025 | 4.2152 | 4.2273 | 4.2151 | 4.2218 |
| 07/27/2025 | 4.2215 | 4.2309 | 4.2195 | 4.2306 |
| 07/28/2025 | 4.2308 | 4.2419 | 4.2302 | 4.2331 |
| 07/29/2025 | 4.234 | 4.2423 | 4.2284 | 4.2405 |
| 07/30/2025 | 4.2402 | 4.2686 | 4.2402 | 4.2656 |
| 07/31/2025 | 4.2653 | 4.2839 | 4.2653 | 4.2765 |
| 08/03/2025 | 4.2757 | 4.2757 | 4.2346 | 4.2373 |
| 08/04/2025 | 4.2371 | 4.2371 | 4.2273 | 4.2275 |
| 08/05/2025 | 4.2262 | 4.2319 | 4.2239 | 4.2291 |
| 08/06/2025 | 4.2297 | 4.2328 | 4.2216 | 4.2328 |
| 08/07/2025 | 4.2321 | 4.243 | 4.225 | 4.2415 |
| 08/10/2025 | 4.241 | 4.2449 | 4.231 | 4.2333 |
| 08/11/2025 | 4.2341 | 4.241 | 4.2307 | 4.2307 |
| 08/12/2025 | 4.2303 | 4.2303 | 4.2073 | 4.2074 |
| 08/13/2025 | 4.2087 | 4.2187 | 4.1864 | 4.2132 |
| 08/14/2025 | 4.2141 | 4.2239 | 4.2133 | 4.2133 |
| 08/17/2025 | 4.2149 | 4.2253 | 4.2144 | 4.2226 |
| 08/18/2025 | 4.2225 | 4.2299 | 4.2225 | 4.2235 |
| 08/19/2025 | 4.2247 | 4.2318 | 4.2229 | 4.2259 |
| 08/20/2025 | 4.2259 | 4.2268 | 4.2205 | 4.224 |
| 08/21/2025 | 4.2242 | 4.2335 | 4.2242 | 4.2278 |
| 08/24/2025 | 4.2214 | 4.2214 | 4.194 | 4.2095 |
| 08/25/2025 | 4.2097 | 4.2199 | 4.2067 | 4.2155 |
| 08/26/2025 | 4.2162 | 4.236 | 4.2154 | 4.235 |
| 08/27/2025 | 4.2347 | 4.2347 | 4.2171 | 4.2181 |
| 08/28/2025 | 4.214 | 4.2273 | 4.2004 | 4.2245 |
| 09/01/2025 | 4.225 | 4.2333 | 4.2222 | 4.2285 |
| 09/02/2025 | 4.2286 | 4.2335 | 4.2266 | 4.2275 |
| 09/03/2025 | 4.2275 | 4.2332 | 4.2222 | 4.225 |
| 09/04/2025 | 4.2244 | 4.2244 | 4.2244 | 4.2244 |
| 09/07/2025 | 4.2247 | 4.2247 | 4.2128 | 4.2184 |
| 09/08/2025 | 4.2179 | 4.2179 | 4.2036 | 4.2051 |
| 09/09/2025 | 4.2055 | 4.2203 | 4.2055 | 4.2172 |
| 09/10/2025 | 4.2161 | 4.2233 | 4.2149 | 4.2215 |
| 09/11/2025 | 4.2182 | 4.2182 | 4.1974 | 4.2037 |
| 09/14/2025 | 4.2064 | 4.2064 | 4.2064 | 4.2064 |
| 09/15/2025 | 4.2064 | 4.2064 | 4.2049 | 4.2049 |
| 09/16/2025 | 4.2049 | 4.2049 | 4.1842 | 4.1877 |
| 09/17/2025 | 4.1881 | 4.2016 | 4.1881 | 4.1957 |
| 09/18/2025 | 4.1958 | 4.2126 | 4.1958 | 4.2061 |
| 09/21/2025 | 4.213 | 4.2144 | 4.2032 | 4.2032 |
| 09/22/2025 | 4.2028 | 4.2028 | 4.1965 | 4.1981 |
| 09/23/2025 | 4.1983 | 4.2118 | 4.1983 | 4.2092 |
| 09/24/2025 | 4.2121 | 4.2191 | 4.2118 | 4.2136 |
| 09/25/2025 | 4.2143 | 4.2265 | 4.2143 | 4.2215 |
| 09/28/2025 | 4.2207 | 4.2207 | 4.2099 | 4.2165 |
| 09/29/2025 | 4.2157 | 4.2157 | 4.2063 | 4.208 |
| 09/30/2025 | 4.2082 | 4.2124 | 4.2069 | 4.2072 |
| 10/01/2025 | 4.2073 | 4.2073 | 4.2031 | 4.2064 |
| 10/02/2025 | 4.2059 | 4.2166 | 4.2059 | 4.208 |
| 10/05/2025 | 4.209 | 4.217 | 4.209 | 4.2153 |
| 10/06/2025 | 4.2151 | 4.2171 | 4.2127 | 4.2146 |
| 10/07/2025 | 4.2145 | 4.2229 | 4.2145 | 4.2158 |
| 10/08/2025 | 4.2169 | 4.2189 | 4.213 | 4.2164 |
| 10/09/2025 | 4.2177 | 4.2267 | 4.2177 | 4.2244 |
| 10/12/2025 | 4.2222 | 4.227 | 4.2222 | 4.2265 |
| 10/13/2025 | 4.2267 | 4.232 | 4.2253 | 4.2304 |
| 10/14/2025 | 4.2304 | 4.2317 | 4.2099 | 4.2283 |
| 10/15/2025 | 4.2301 | 4.2301 | 4.2255 | 4.228 |
| 10/16/2025 | 4.224 | 4.2294 | 4.2216 | 4.2252 |
| 10/20/2025 | 4.2259 | 4.2286 | 4.2208 | 4.2285 |
| 10/21/2025 | 4.229 | 4.2317 | 4.2264 | 4.23 |
| 10/22/2025 | 4.23 | 4.2308 | 4.2284 | 4.2299 |
| 10/23/2025 | 4.2294 | 4.2294 | 4.2229 | 4.2236 |
| 10/26/2025 | 4.2258 | 4.2258 | 4.2097 | 4.2146 |
| 10/27/2025 | 4.2118 | 4.2242 | 4.1979 | 4.1979 |
| 10/28/2025 | 4.2029 | 4.2029 | 4.1881 | 4.1882 |
| 10/29/2025 | 4.1891 | 4.1999 | 4.1891 | 4.1978 |
| 10/30/2025 | 4.1984 | 4.201 | 4.1866 | 4.1873 |
| 11/02/2025 | 4.195 | 4.1993 | 4.1949 | 4.1993 |
| 11/03/2025 | 4.1991 | 4.2061 | 4.1955 | 4.1971 |
| 11/04/2025 | 4.1985 | 4.2029 | 4.1913 | 4.1937 |
| 11/05/2025 | 4.1918 | 4.1934 | 4.1822 | 4.1826 |
| 11/06/2025 | 4.1825 | 4.1825 | 4.1728 | 4.1763 |
| 11/09/2025 | 4.1749 | 4.1749 | 4.1586 | 4.1602 |
| 11/10/2025 | 4.1601 | 4.1615 | 4.1388 | 4.1389 |
| 11/11/2025 | 4.1382 | 4.1382 | 4.122 | 4.1356 |
| 11/12/2025 | 4.1355 | 4.1355 | 4.1263 | 4.1288 |
| 11/13/2025 | 4.1279 | 4.1374 | 4.1269 | 4.1319 |
| 11/16/2025 | 4.1314 | 4.1554 | 4.127 | 4.1529 |
| 11/17/2025 | 4.1512 | 4.1771 | 4.149 | 4.1643 |
| 11/18/2025 | 4.164 | 4.1645 | 4.1452 | 4.1499 |
| 11/19/2025 | 4.1502 | 4.1651 | 4.1502 | 4.1579 |
| 11/20/2025 | 4.1577 | 4.1595 | 4.1446 | 4.1577 |
| 11/23/2025 | 4.1576 | 4.1576 | 4.1398 | 4.1408 |
| 11/24/2025 | 4.1401 | 4.1414 | 4.1293 | 4.1357 |
| 11/25/2025 | 4.1333 | 4.1372 | 4.1255 | 4.1357 |
| 11/26/2025 | 4.1373 | 4.1379 | 4.1271 | 4.1315 |
| 11/27/2025 | 4.131 | 4.1331 | 4.1284 | 4.1321 |
| 11/30/2025 | 4.131 | 4.1353 | 4.1268 | 4.1311 |
| 12/01/2025 | 4.131 | 4.1338 | 4.1262 | 4.1319 |
| 12/02/2025 | 4.1284 | 4.1298 | 4.1234 | 4.1234 |
| 12/03/2025 | 4.1229 | 4.1229 | 4.1111 | 4.1115 |
| 12/04/2025 | 4.1142 | 4.1175 | 4.1052 | 4.1098 |
| 12/07/2025 | 4.1229 | 4.1229 | 4.1069 | 4.1136 |
| 12/08/2025 | 4.114 | 4.1225 | 4.1137 | 4.1154 |
| 12/09/2025 | 4.1154 | 4.1213 | 4.1154 | 4.1183 |
| 12/10/2025 | 4.1181 | 4.1181 | 4.103 | 4.1099 |
| 12/11/2025 | 4.1102 | 4.1102 | 4.0876 | 4.0977 |
| 12/14/2025 | 4.1001 | 4.1017 | 4.0872 | 4.0926 |
| 12/15/2025 | 4.094 | 4.094 | 4.0826 | 4.0863 |
| 12/16/2025 | 4.0856 | 4.0893 | 4.0802 | 4.0887 |
| 12/17/2025 | 4.0878 | 4.0919 | 4.0848 | 4.0849 |
| 12/18/2025 | 4.0849 | 4.0889 | 4.0756 | 4.0782 |
| 12/21/2025 | 4.0791 | 4.08 | 4.0766 | 4.0774 |
| 12/22/2025 | 4.0776 | 4.0776 | 4.0635 | 4.0637 |
| 12/23/2025 | 4.0638 | 4.0638 | 4.0461 | 4.0461 |
| 12/24/2025 | 4.0455 | 4.0455 | 4.0455 | 4.0455 |
| 12/25/2025 | 4.045 | 4.0471 | 4.0325 | 4.0471 |
| 12/28/2025 | 4.0474 | 4.0604 | 4.0474 | 4.0597 |
| 12/29/2025 | 4.0598 | 4.0598 | 4.0473 | 4.0474 |
| 12/30/2025 | 4.0474 | 4.0614 | 4.0474 | 4.058 |
| 12/31/2025 | 4.058 | 4.058 | 4.0549 | 4.0549 |