USDMYR
USDMYR
14:37:43
4.1376 RM
+0.0200 (%+0.49)
Previous Close: 4.1176·
Volatility: 0.8100
Day Low₺4.114
Day High₺4.1475
Market Data
Spot Rate
B:4.1353
A:4.14
Week over week (WoW)
+1.97%
Month over month (MoM)
+4.21%
Year to date (YTD)
+1.96%
Year over year (YoY)
-2.63%
USDMYR: US Dollar / Malaysian Ringgit Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9739
CLOSE 3.9746
Low
LOW 3.883
High
HIGH 4.1475
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 4.055 | 4.0587 | 4.0543 | 4.0543 |
| 01/04/2026 | 4.0579 | 4.0754 | 4.0579 | 4.0718 |
| 01/05/2026 | 4.0719 | 4.0719 | 4.0464 | 4.0464 |
| 01/06/2026 | 4.0484 | 4.0751 | 4.0483 | 4.0751 |
| 01/07/2026 | 4.0663 | 4.0663 | 4.0595 | 4.063 |
| 01/08/2026 | 4.0602 | 4.0831 | 4.0602 | 4.0831 |
| 01/11/2026 | 4.0803 | 4.0803 | 4.0621 | 4.0664 |
| 01/12/2026 | 4.0647 | 4.0647 | 4.0546 | 4.0574 |
| 01/13/2026 | 4.0579 | 4.0649 | 4.0477 | 4.0505 |
| 01/14/2026 | 4.0497 | 4.0563 | 4.0484 | 4.0547 |
| 01/15/2026 | 4.0546 | 4.0634 | 4.0528 | 4.057 |
| 01/18/2026 | 4.056 | 4.058 | 4.0529 | 4.055 |
| 01/19/2026 | 4.055 | 4.055 | 4.0514 | 4.0541 |
| 01/20/2026 | 4.0543 | 4.0572 | 4.0465 | 4.0467 |
| 01/21/2026 | 4.0466 | 4.0495 | 4.0365 | 4.0411 |
| 01/22/2026 | 4.0352 | 4.0352 | 3.9975 | 4.006 |
| 01/25/2026 | 4.0005 | 4.0005 | 3.9653 | 3.9655 |
| 01/26/2026 | 3.9685 | 3.97 | 3.9517 | 3.9523 |
| 01/27/2026 | 3.9519 | 3.9519 | 3.9135 | 3.9188 |
| 01/28/2026 | 3.9189 | 3.9344 | 3.9143 | 3.9276 |
| 01/29/2026 | 3.9275 | 3.9435 | 3.9275 | 3.941 |
| 02/01/2026 | 3.9415 | 3.9415 | 3.9415 | 3.9415 |
| 02/02/2026 | 3.9407 | 3.9619 | 3.9256 | 3.9334 |
| 02/03/2026 | 3.9329 | 3.9329 | 3.9222 | 3.9271 |
| 02/04/2026 | 3.9293 | 3.9511 | 3.9293 | 3.9475 |
| 02/05/2026 | 3.947 | 3.9645 | 3.9467 | 3.948 |
| 02/08/2026 | 3.942 | 3.942 | 3.9256 | 3.9345 |
| 02/09/2026 | 3.931 | 3.931 | 3.9212 | 3.9227 |
| 02/10/2026 | 3.9226 | 3.9268 | 3.9144 | 3.9147 |
| 02/11/2026 | 3.9148 | 3.9151 | 3.9015 | 3.9022 |
| 02/12/2026 | 3.9023 | 3.9118 | 3.8954 | 3.9064 |
| 02/15/2026 | 3.9027 | 3.905 | 3.8981 | 3.8999 |
| 02/16/2026 | 3.8999 | 3.9 | 3.8999 | 3.9 |
| 02/17/2026 | 3.9 | 3.9 | 3.8999 | 3.8999 |
| 02/18/2026 | 3.9025 | 3.9199 | 3.9025 | 3.9087 |
| 02/19/2026 | 3.9087 | 3.9119 | 3.9014 | 3.9022 |
| 02/22/2026 | 3.8986 | 3.8986 | 3.885 | 3.8906 |
| 02/23/2026 | 3.8908 | 3.9024 | 3.8883 | 3.894 |
| 02/24/2026 | 3.894 | 3.9012 | 3.8861 | 3.8905 |
| 02/25/2026 | 3.8877 | 3.8929 | 3.883 | 3.8863 |
| 02/26/2026 | 3.8854 | 3.8935 | 3.8838 | 3.8899 |
| 03/01/2026 | 3.8914 | 3.9346 | 3.891 | 3.918 |
| 03/02/2026 | 3.9225 | 3.9285 | 3.9225 | 3.9285 |
| 03/03/2026 | 3.9401 | 3.9523 | 3.9385 | 3.9417 |
| 03/04/2026 | 3.9413 | 3.9476 | 3.9306 | 3.9424 |
| 03/05/2026 | 3.9427 | 3.9522 | 3.9427 | 3.9455 |
| 03/08/2026 | 3.9577 | 3.9726 | 3.9577 | 3.9664 |
| 03/09/2026 | 3.9645 | 3.9645 | 3.9237 | 3.9246 |
| 03/10/2026 | 3.9243 | 3.9299 | 3.9129 | 3.9162 |
| 03/11/2026 | 3.9161 | 3.9317 | 3.9161 | 3.9262 |
| 03/12/2026 | 3.9266 | 3.9382 | 3.9266 | 3.9382 |
| 03/15/2026 | 3.9373 | 3.9389 | 3.9282 | 3.9299 |
| 03/16/2026 | 3.9302 | 3.9302 | 3.9179 | 3.9214 |
| 03/17/2026 | 3.9229 | 3.9229 | 3.9068 | 3.9153 |
| 03/18/2026 | 3.9189 | 3.941 | 3.9189 | 3.9373 |
| 03/19/2026 | 3.9384 | 3.9384 | 3.9384 | 3.9384 |
| 03/22/2026 | 3.9395 | 3.9395 | 3.9395 | 3.9395 |
| 03/23/2026 | 3.9382 | 3.9567 | 3.9249 | 3.9565 |
| 03/24/2026 | 3.9507 | 3.9641 | 3.9468 | 3.9641 |
| 03/25/2026 | 3.9645 | 3.9966 | 3.9645 | 3.994 |
| 03/26/2026 | 3.994 | 4.0116 | 3.994 | 4.0114 |
| 03/29/2026 | 4.0122 | 4.0308 | 4.0112 | 4.0211 |
| 03/30/2026 | 4.0268 | 4.0485 | 4.0228 | 4.0485 |
| 03/31/2026 | 4.0487 | 4.0487 | 4.0196 | 4.0261 |
| 04/01/2026 | 4.0265 | 4.0405 | 4.0086 | 4.039 |
| 04/02/2026 | 4.039 | 4.039 | 4.0287 | 4.0309 |
| 04/05/2026 | 4.0309 | 4.035 | 4.0267 | 4.0278 |
| 04/06/2026 | 4.0275 | 4.0378 | 4.0275 | 4.0306 |
| 04/07/2026 | 4.0308 | 4.0308 | 3.9731 | 3.9769 |
| 04/08/2026 | 3.9766 | 3.988 | 3.9766 | 3.9836 |
| 04/09/2026 | 3.9833 | 3.9833 | 3.9606 | 3.9689 |
| 04/12/2026 | 3.9669 | 3.9849 | 3.9638 | 3.9746 |
| 04/13/2026 | 3.9748 | 3.9748 | 3.9511 | 3.9511 |
| 04/14/2026 | 3.9508 | 3.9542 | 3.944 | 3.9542 |
| 04/15/2026 | 3.9546 | 3.9566 | 3.9477 | 3.9541 |
| 04/16/2026 | 3.954 | 3.9601 | 3.9513 | 3.9528 |
| 04/19/2026 | 3.9526 | 3.9585 | 3.9507 | 3.9529 |
| 04/20/2026 | 3.9502 | 3.9575 | 3.9474 | 3.9524 |
| 04/21/2026 | 3.9517 | 3.9568 | 3.9517 | 3.9524 |
| 04/22/2026 | 3.9537 | 3.9676 | 3.9537 | 3.964 |
| 04/23/2026 | 3.9637 | 3.972 | 3.9606 | 3.9652 |
| 04/26/2026 | 3.9651 | 3.9651 | 3.9515 | 3.9524 |
| 04/27/2026 | 3.9537 | 3.9537 | 3.9475 | 3.952 |
| 04/28/2026 | 3.9522 | 3.9574 | 3.9472 | 3.9524 |
| 04/29/2026 | 3.9524 | 3.9748 | 3.9524 | 3.9712 |
| 04/30/2026 | 3.9703 | 3.9703 | 3.9694 | 3.9697 |
| 05/03/2026 | 3.9698 | 3.9698 | 3.949 | 3.9541 |
| 05/04/2026 | 3.9535 | 3.97 | 3.9535 | 3.9626 |
| 05/05/2026 | 3.955 | 3.9601 | 3.9266 | 3.9266 |
| 05/06/2026 | 3.9258 | 3.927 | 3.9073 | 3.9097 |
| 05/07/2026 | 3.9098 | 3.9373 | 3.9098 | 3.9202 |
| 05/10/2026 | 3.9206 | 3.9288 | 3.9191 | 3.9227 |
| 05/11/2026 | 3.9226 | 3.9382 | 3.9226 | 3.9338 |
| 05/12/2026 | 3.9339 | 3.9339 | 3.9252 | 3.9305 |
| 05/13/2026 | 3.9292 | 3.9315 | 3.9251 | 3.9315 |
| 05/14/2026 | 3.9315 | 3.9542 | 3.9315 | 3.9477 |
| 05/17/2026 | 3.9599 | 3.9788 | 3.95 | 3.977 |
| 05/18/2026 | 3.9765 | 3.978 | 3.969 | 3.9779 |
| 05/19/2026 | 3.9779 | 3.983 | 3.9661 | 3.9699 |
| 05/20/2026 | 3.9697 | 3.9769 | 3.9565 | 3.9624 |
| 05/21/2026 | 3.9619 | 3.9696 | 3.959 | 3.9678 |
| 05/24/2026 | 3.9679 | 3.9679 | 3.9492 | 3.9525 |
| 05/25/2026 | 3.9525 | 3.9692 | 3.9525 | 3.9647 |
| 05/26/2026 | 3.9646 | 3.9676 | 3.9646 | 3.9676 |
| 05/27/2026 | 3.9676 | 3.981 | 3.9676 | 3.9784 |
| 05/28/2026 | 3.9783 | 3.9783 | 3.961 | 3.9704 |
| 05/31/2026 | 3.9677 | 3.9677 | 3.9649 | 3.9649 |
| 06/01/2026 | 3.9648 | 3.9678 | 3.9643 | 3.9643 |
| 06/02/2026 | 3.9643 | 4.0007 | 3.9625 | 3.9924 |
| 06/03/2026 | 3.9924 | 4.022 | 3.9923 | 4.0128 |
| 06/04/2026 | 4.0126 | 4.0378 | 4.0126 | 4.0289 |
| 06/07/2026 | 4.0284 | 4.0745 | 4.0284 | 4.0295 |
| 06/08/2026 | 4.0404 | 4.0729 | 4.035 | 4.0616 |
| 06/09/2026 | 4.0613 | 4.07 | 4.0611 | 4.0694 |
| 06/10/2026 | 4.0694 | 4.0755 | 4.067 | 4.0672 |
| 06/11/2026 | 4.0673 | 4.068 | 4.0541 | 4.0575 |
| 06/14/2026 | 4.0575 | 4.0575 | 4.0425 | 4.0503 |
| 06/15/2026 | 4.0503 | 4.0687 | 4.0503 | 4.0686 |
| 06/16/2026 | 4.0687 | 4.069 | 4.0649 | 4.065 |
| 06/17/2026 | 4.0648 | 4.1177 | 4.0648 | 4.1176 |
| 06/18/2026 | 4.1176 | 4.1475 | 4.114 | 4.1376 |