Dark

HKDMYR
Hong Kong dollar / Malaysian ringgit
forex

Market Open

May 12, 2025 11:59:00 PM EDT

0.5549MYR+0.523%(+0.0029)57

0.5549Bid 0.5556Ask 0.0006Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	0.555426494389262	0.556646389979723	0.554932904441837	0.554932904441837	+0.681%	48	0.000%
2025-05-12	0.552148070000000	0.552159070000000	0.551052920000000	0.551181100000000	-0.172%	6	+0.681%
2025-05-11	0.552014940000000	0.552132810000000	0.552014940000000	0.552132810000000	+0.021%	2	+0.507%
2025-05-09	0.550812710000000	0.556322580000000	0.550806230000000	0.552014940000000	+0.223%	208	+0.529%
2025-05-08	0.546022700000000	0.550786150000000	0.546022700000000	0.550786150000000	+0.929%	132	+0.753%
2025-05-07	0.545693440000000	0.547232240000000	0.543447480000000	0.545714020000000	-0.011%	75	+1.689%
2025-05-06	0.541904020000000	0.546976090000000	0.541904020000000	0.545774760000000	+0.774%	267	+1.678%
2025-05-05	0.548691620000000	0.548691620000000	0.539898910000000	0.541581460000000	-1.412%	337	+2.465%
2025-05-04	0.549467920000000	0.549516480000000	0.549337120000000	0.549337120000000	-0.024%	3	+1.019%
2025-05-02	0.557249400000000	0.557904420000000	0.548598190000000	0.549467920000000	-1.282%	237	+0.995%
2025-05-01	0.555959550000000	0.556604810000000	0.555895040000000	0.556604810000000	+0.114%	5	-0.300%
2025-04-30	0.557114730000000	0.557591100000000	0.554607870000000	0.555970300000000	-0.256%	216	-0.187%
2025-04-29	0.561783270000000	0.561987520000000	0.556124780000000	0.557399230000000	-0.837%	252	-0.442%
2025-04-28	0.563973990000000	0.564159780000000	0.561978440000000	0.562105580000000	-0.335%	132	-1.276%
2025-04-27	0.563384820000000	0.563992890000000	0.563384820000000	0.563992890000000	+0.110%	4	-1.606%
2025-04-25	0.563120690000000	0.564411410000000	0.563069840000000	0.563372290000000	+0.010%	165	-1.498%
2025-04-24	0.566725760000000	0.567696340000000	0.562814780000000	0.563317290000000	-0.395%	205	-1.488%
2025-04-23	0.565812430000000	0.568716410000000	0.565553860000000	0.565553860000000	-0.024%	135	-1.878%
2025-04-22	0.563949140000000	0.565892030000000	0.563795700000000	0.565686900000000	+0.532%	147	-1.901%
2025-04-21	0.566875170000000	0.566875170000000	0.562622050000000	0.562693560000000	-0.795%	203	-1.379%
2025-04-20	0.568291990000000	0.568291990000000	0.567204560000000	0.567204560000000	-0.033%	3	-2.164%
2025-04-17	0.567876580000000	0.569253120000000	0.565879740000000	0.567392510000000	-0.124%	188	-2.196%
2025-04-16	0.568490910000000	0.569524390000000	0.567665980000000	0.568099070000000	-0.071%	35	-2.318%
2025-04-15	0.568501900000000	0.568501900000000	0.568501900000000	0.568501900000000	-0.075%	1	-2.387%
2025-04-14	0.570284960000000	0.575830460000000	0.567488610000000	0.568931260000000	-0.175%	241	-2.460%
2025-04-13	0.569888730000000	0.569929880000000	0.569888730000000	0.569929880000000	-1.003%	2	-2.631%
2025-04-11	0.573909640000000	0.575703160000000	0.569003340000000	0.575703160000000	+0.314%	289	-3.608%
2025-04-10	0.578973480000000	0.578973480000000	0.573859340000000	0.573900390000000	-0.875%	249	-3.305%
2025-04-09	0.579153930000000	0.580087860000000	0.577390920000000	0.578966020000000	+0.221%	229	-4.151%
2025-04-08	0.577627320000000	0.578907060000000	0.571344010000000	0.577687670000000	+0.240%	78	-3.939%
2025-04-07	0.569011550000000	0.576473690000000	0.568958840000000	0.576303040000000	+1.166%	74	-3.708%
2025-04-06	0.570424500000000	0.570548160000000	0.569661820000000	0.569661820000000	-0.134%	3	-2.586%
2025-04-04	0.569739580000000	0.570903350000000	0.567188680000000	0.570424500000000	-0.062%	81	-2.716%
2025-04-03	0.573290630000000	0.575527460000000	0.570275130000000	0.570780220000000	-0.440%	86	-2.776%
2025-04-02	0.569181440000000	0.573302410000000	0.569181440000000	0.573302410000000	+0.725%	64	-3.204%
2025-04-01	0.570062770000000	0.570062770000000	0.569174130000000	0.569174130000000	-0.145%	5	-2.502%
2025-03-31	0.569772000000000	0.570001960000000	0.569676790000000	0.570001960000000	+0.044%	8	-2.644%
2025-03-30	0.569357050000000	0.569750030000000	0.569357050000000	0.569750030000000	+0.069%	2	-2.601%
2025-03-28	0.569398450000000	0.570135320000000	0.568917910000000	0.569357050000000	-0.036%	155	-2.533%
2025-03-27	0.569726560000000	0.570748800000000	0.568955650000000	0.569564260000000	+0.042%	54	-2.569%
2025-03-26	0.570063470000000	0.570679290000000	0.568493130000000	0.569326830000000	-0.173%	135	-2.528%
2025-03-25	0.571513100000000	0.571513100000000	0.569819630000000	0.570312130000000	+0.085%	119	-2.697%
2025-03-24	0.568292190000000	0.570532110000000	0.568292190000000	0.569829890000000	+0.206%	55	-2.614%
2025-03-23	0.568659110000000	0.568659110000000	0.568659110000000	0.568659110000000	-0.085%	1	-2.414%
2025-03-21	0.569644600000000	0.569644600000000	0.567396330000000	0.569142660000000	+0.014%	206	-2.497%
2025-03-20	0.569150680000000	0.570974450000000	0.568227080000000	0.569061240000000	-0.018%	240	-2.483%
2025-03-19	0.571318990000000	0.571689280000000	0.569054010000000	0.569161670000000	-0.434%	227	-2.500%
2025-03-18	0.571605090000000	0.571712090000000	0.571532260000000	0.571640750000000	+0.010%	6	-2.923%
2025-03-17	0.570252320000000	0.572373810000000	0.569630440000000	0.571582280000000	-0.026%	113	-2.913%
2025-03-16	0.571731460000000	0.571731460000000	0.571731460000000	0.571731460000000	0.000%	1	-2.938%
2025-03-14	0.570533750000000	0.572044980000000	0.570533750000000	0.571731460000000	+0.178%	128	-2.938%
2025-03-13	0.569236030000000	0.570989610000000	0.568780770000000	0.570716840000000	+0.150%	151	-2.766%
2025-03-12	0.567334360000000	0.570752020000000	0.567334360000000	0.569860160000000	+0.398%	179	-2.619%
2025-03-11	0.569289880000000	0.570861480000000	0.567599050000000	0.567599050000000	-0.263%	237	-2.232%
2025-03-10	0.567432460000000	0.569205020000000	0.566725040000000	0.569097530000000	+0.249%	138	-2.489%
2025-03-09	0.567686520000000	0.567686520000000	0.567686520000000	0.567686520000000	0.000%	1	-2.247%
2025-03-07	0.569019600000000	0.570473040000000	0.566780730000000	0.567686520000000	-0.283%	172	-2.247%
2025-03-06	0.569542470000000	0.570565680000000	0.566553650000000	0.569300240000000	+0.035%	190	-2.524%
2025-03-05	0.574220230000000	0.574423490000000	0.569092090000000	0.569099410000000	-0.653%	260	-2.489%
2025-03-04	0.573752790000000	0.574651580000000	0.572841950000000	0.572841950000000	-0.107%	159	-3.126%
2025-03-03	0.572989090000000	0.574118880000000	0.572639790000000	0.573453110000000	-0.016%	129	-3.230%
2025-03-02	0.573544550000000	0.573544550000000	0.573544550000000	0.573544550000000	0.000%	1	-3.245%
2025-02-28	0.573474860000000	0.574540080000000	0.571045390000000	0.573544550000000	+0.177%	224	-3.245%
2025-02-27	0.569451100000000	0.572532580000000	0.569138270000000	0.572532580000000	+0.667%	144	-3.074%
2025-02-26	0.568326900000000	0.570412300000000	0.566890290000000	0.568738060000000	-0.014%	216	-2.427%
2025-02-25	0.567575220000000	0.569926090000000	0.566861920000000	0.568816580000000	+0.299%	48	-2.441%
2025-02-24	0.567468890000000	0.568041130000000	0.564713930000000	0.567121370000000	-0.216%	74	-2.149%
2025-02-23	0.568347080000000	0.568347080000000	0.568347080000000	0.568347080000000	0.000%	1	-2.360%
2025-02-21	0.568700210000000	0.569757300000000	0.567462080000000	0.568347080000000	-0.173%	40	-2.360%
2025-02-20	0.571068930000000	0.571209620000000	0.568602550000000	0.569331220000000	-0.245%	67	-2.529%
2025-02-19	0.571553520000000	0.572314630000000	0.570609370000000	0.570728040000000	-0.117%	61	-2.768%
2025-02-18	0.569044620000000	0.571985380000000	0.569044620000000	0.571399180000000	+0.323%	168	-2.882%
2025-02-17	0.569116870000000	0.569585070000000	0.568250820000000	0.569558350000000	+0.022%	122	-2.568%
2025-02-16	0.569433790000000	0.569433790000000	0.569433790000000	0.569433790000000	0.000%	1	-2.547%
2025-02-14	0.571751400000000	0.572094070000000	0.568861310000000	0.569433790000000	-0.060%	175	-2.547%
2025-02-13	0.572925930000000	0.573927510000000	0.569775880000000	0.569775880000000	-0.709%	144	-2.605%
2025-02-12	0.572658680000000	0.573984370000000	0.571306830000000	0.573843890000000	+0.091%	129	-3.295%
2025-02-11	0.573559760000000	0.573603210000000	0.573322960000000	0.573322960000000	-0.042%	5	-3.208%
2025-02-10	0.571482110000000	0.574444740000000	0.569601970000000	0.573561600000000	+0.685%	170	-3.248%
2025-02-09	0.569657220000000	0.569657220000000	0.569657220000000	0.569657220000000	0.000%	1	-2.585%
2025-02-07	0.567966560000000	0.570576050000000	0.567829860000000	0.569657220000000	+0.301%	151	-2.585%
2025-02-06	0.567641850000000	0.569932310000000	0.566524940000000	0.567948690000000	+0.063%	159	-2.292%
2025-02-05	0.568901630000000	0.570483800000000	0.566567510000000	0.567588630000000	-1.181%	241	-2.230%
2025-02-04	0.571868530000000	0.574372770000000	0.569861120000000	0.574372770000000	+0.155%	174	-3.385%
2025-02-03	0.577780340000000	0.577799840000000	0.573483460000000	0.573483460000000	+0.370%	162	-3.235%
2025-02-02	0.571368080000000	0.571368080000000	0.571368080000000	0.571368080000000	+0.003%	1	-2.876%
2025-01-31	0.563112930000000	0.571694750000000	0.563112930000000	0.571349750000000	+1.447%	195	-2.873%
2025-01-30	0.563073900000000	0.563198060000000	0.563014290000000	0.563198060000000	+0.023%	5	-1.468%
2025-01-29	0.563607030000000	0.563607030000000	0.563066680000000	0.563066680000000	-0.083%	11	-1.445%
2025-01-28	0.563269080000000	0.565029790000000	0.561578890000000	0.563534320000000	+0.328%	121	-1.526%
2025-01-27	0.562442620000000	0.562442620000000	0.560479340000000	0.561693890000000	-0.007%	169	-1.204%
2025-01-26	0.561731030000000	0.561731030000000	0.561731030000000	0.561731030000000	0.000%	1	-1.210%
2025-01-24	0.570364690000000	0.570364690000000	0.560518680000000	0.561731030000000	-1.482%	241	-1.210%
2025-01-23	0.569907590000000	0.571209990000000	0.569088840000000	0.570178700000000	+0.176%	148	-2.674%
2025-01-22	0.572700910000000	0.574320810000000	0.569091600000000	0.569176150000000	-0.914%	222	-2.502%
2025-01-21	0.573886340000000	0.578500930000000	0.573886340000000	0.574424770000000	-0.470%	124	-3.393%
2025-01-20	0.578718500000000	0.578718500000000	0.576834380000000	0.577136870000000	-0.232%	24	-3.847%
2025-01-19	0.578481610000000	0.578481610000000	0.578481610000000	0.578481610000000	+0.102%	1	-4.071%
2025-01-17	0.577458020000000	0.578604170000000	0.577390480000000	0.577891380000000	+0.086%	93	-3.973%
2025-01-16	0.576803780000000	0.578200570000000	0.576803780000000	0.577393450000000	-0.009%	100	-3.890%
2025-01-15	0.577905900000000	0.578509740000000	0.577354010000000	0.577446830000000	-0.253%	96	-3.899%
2025-01-14	0.578127140000000	0.578909110000000	0.577546470000000	0.578909110000000	+0.159%	139	-4.142%
2025-01-13	0.578817200000000	0.579197560000000	0.576651640000000	0.577989760000000	+0.134%	151	-3.989%
2025-01-12	0.577214660000000	0.577214660000000	0.577214660000000	0.577214660000000	0.000%	1	-3.860%
2025-01-10	0.577222000000000	0.578193640000000	0.577007840000000	0.577214660000000	-0.194%	133	-3.860%
2025-01-09	0.577968560000000	0.579418040000000	0.577968560000000	0.578337710000000	+0.321%	95	-4.047%
2025-01-08	0.578458670000000	0.578900510000000	0.576487040000000	0.576487040000000	-0.046%	104	-3.739%
2025-01-07	0.579739040000000	0.580306550000000	0.576751700000000	0.576751700000000	-0.570%	163	-3.783%
2025-01-06	0.580032600000000	0.580859920000000	0.579766060000000	0.580060580000000	+0.328%	91	-4.332%
2025-01-05	0.578165460000000	0.578165460000000	0.578165460000000	0.578165460000000	0.000%	1	-4.018%
2025-01-03	0.576447920000000	0.578574240000000	0.576447920000000	0.578165460000000	+0.196%	114	-4.018%
2025-01-02	0.576249600000000	0.577035340000000	0.575393610000000	0.577035340000000	+0.285%	90	-3.830%
2025-01-01	0.575396950000000	0.575396950000000	0.575396950000000	0.575396950000000	-0.022%	1	-3.557%
2024-12-31	0.574021470000000	0.576685670000000	0.572819040000000	0.575524190000000	+0.181%	146	-3.578%
2024-12-30	0.575401040000000	0.575881390000000	0.574486860000000	0.574486860000000	-0.217%	104	-3.404%
2024-12-29	0.575735130000000	0.575735130000000	0.575735130000000	0.575735130000000	-0.002%	1	-3.613%
2024-12-27	0.574562730000000	0.577102330000000	0.574562730000000	0.575746630000000	+0.128%	104	-3.615%
2024-12-26	0.574792560000000	0.576048410000000	0.574073420000000	0.575013400000000	-0.394%	125	-3.492%
2024-12-25	0.577285750000000	0.577285750000000	0.577285750000000	0.577285750000000	-0.010%	2	-3.872%
2024-12-24	0.577310670000000	0.577959530000000	0.576731000000000	0.577341490000000	-0.056%	110	-3.881%
2024-12-23	0.578800520000000	0.578963280000000	0.576190520000000	0.577663700000000	-0.367%	129	-3.935%
2024-12-22	0.579788660000000	0.579788660000000	0.579788660000000	0.579788660000000	0.000%	1	-4.287%
2024-12-20	0.579856750000000	0.580690870000000	0.579631820000000	0.579788660000000	+0.050%	23	-4.287%
2024-12-19	0.579049290000000	0.579769460000000	0.578918490000000	0.579501250000000	+0.552%	70	-4.240%
2024-12-18	0.573982180000000	0.576454160000000	0.573982180000000	0.576318080000000	+0.409%	105	-3.711%
2024-12-17	0.571796110000000	0.576025740000000	0.571274580000000	0.573969330000000	+0.273%	37	-3.317%
2024-12-16	0.572182960000000	0.573806440000000	0.571685800000000	0.572404320000000	+0.070%	34	-3.052%
2024-12-15	0.572004020000000	0.572004020000000	0.572004020000000	0.572004020000000	0.000%	1	-2.984%
2024-12-13	0.571520060000000	0.572768630000000	0.570607340000000	0.572004020000000	+0.279%	134	-2.984%
2024-12-12	0.569454150000000	0.570621940000000	0.569284490000000	0.570414340000000	+0.096%	122	-2.714%
2024-12-11	0.569064080000000	0.570126160000000	0.568178160000000	0.569869650000000	+0.134%	149	-2.621%
2024-12-10	0.569400650000000	0.569996530000000	0.568492000000000	0.569107780000000	+0.049%	127	-2.491%
2024-12-09	0.568553900000000	0.569463860000000	0.568072210000000	0.568826460000000	+0.192%	159	-2.442%
2024-12-08	0.567734870000000	0.567734870000000	0.567734870000000	0.567734870000000	0.000%	1	-2.255%
2024-12-06	0.568497300000000	0.568803870000000	0.567171140000000	0.567734870000000	-0.720%	56	-2.255%
2024-12-05	0.568841730000000	0.571850800000000	0.568027420000000	0.571850800000000	+0.037%	66	-2.958%
2024-12-04	0.573395890000000	0.573803130000000	0.570475210000000	0.571641080000000	-0.406%	109	-2.923%
2024-12-03	0.574009350000000	0.574283240000000	0.572669760000000	0.573969020000000	+0.214%	94	-3.317%
2024-12-02	0.571478130000000	0.573538280000000	0.570583710000000	0.572742250000000	+0.366%	127	-3.109%
2024-12-01	0.570654850000000	0.570654850000000	0.570654850000000	0.570654850000000	0.000%	1	-2.755%
2024-11-29	0.569859140000000	0.571425270000000	0.569156560000000	0.570654850000000	-0.015%	169	-2.755%
2024-11-28	0.570471670000000	0.571421230000000	0.569833340000000	0.570740320000000	+0.079%	144	-2.770%
2024-11-27	0.572640970000000	0.573192910000000	0.569955080000000	0.570288450000000	-0.211%	187	-2.693%
2024-11-26	0.573932800000000	0.573950810000000	0.571494280000000	0.571494280000000	-0.217%	116	-2.898%
2024-11-25	0.571807860000000	0.573771390000000	0.571527690000000	0.572736950000000	-0.161%	11	-3.109%
2024-11-22	0.574946660000000	0.574946660000000	0.572804200000000	0.573662030000000	+0.108%	55	-3.265%
2024-11-21	0.574207560000000	0.574769510000000	0.572548260000000	0.573040500000000	-0.281%	161	-3.160%
2024-11-20	0.574174360000000	0.574657260000000	0.574027560000000	0.574657260000000	+0.131%	7	-3.432%
2024-11-19	0.574401800000000	0.574404750000000	0.573902650000000	0.573902650000000	-0.182%	6	-3.305%
2024-11-18	0.573986510000000	0.575268020000000	0.573986510000000	0.574946850000000	+0.187%	5	-3.481%
2024-11-17	0.573871880000000	0.573871880000000	0.573871880000000	0.573871880000000	0.000%	1	-3.300%
2024-11-15	0.575591900000000	0.576543450000000	0.573582070000000	0.573871880000000	-0.322%	144	-3.300%
2024-11-14	0.575619530000000	0.575920940000000	0.575619530000000	0.575728170000000	+0.616%	5	-3.612%
2024-11-13	0.571362110000000	0.572201480000000	0.571297860000000	0.572201480000000	+0.365%	6	-3.018%
2024-11-12	0.558487560000000	0.570122720000000	0.558487560000000	0.570122720000000	+0.491%	4	-2.664%
2024-11-11	0.566826720000000	0.567337490000000	0.566826720000000	0.567337490000000	+0.715%	7	-2.186%
2024-11-10	0.563308550000000	0.563308550000000	0.563308550000000	0.563308550000000	0.000%	1	-1.487%
2024-11-08	0.564220450000000	0.566031550000000	0.563230810000000	0.563308550000000	-0.340%	201	-1.487%
2024-11-07	0.568235170000000	0.568440190000000	0.565231660000000	0.565231660000000	-0.050%	189	-1.822%
2024-11-06	0.561111290000000	0.566669320000000	0.558092050000000	0.565512670000000	+1.350%	214	-1.871%
2024-11-05	0.562455380000000	0.588054010000000	0.557982440000000	0.557982440000000	-5.097%	82	-0.547%
2024-11-04	0.562361180000000	0.587951500000000	0.560583550000000	0.587951500000000	+4.515%	182	-5.616%
2024-11-03	0.562552640000000	0.562552640000000	0.562552640000000	0.562552640000000	0.000%	1	-1.354%
2024-11-01	0.561811480000000	0.563543100000000	0.561127890000000	0.562552640000000	+0.076%	184	-1.354%
2024-10-31	0.563110790000000	0.563110790000000	0.562125120000000	0.562125120000000	-0.171%	8	-1.279%
2024-10-30	0.561698710000000	0.565403770000000	0.561698570000000	0.563085430000000	+0.104%	230	-1.448%
2024-10-29	0.561078490000000	0.562580390000000	0.560675750000000	0.562498670000000	+0.298%	62	-1.345%
2024-10-28	0.559327730000000	0.561275890000000	0.559067510000000	0.560827630000000	+0.467%	187	-1.051%
2024-10-27	0.558218850000000	0.558218850000000	0.558218850000000	0.558218850000000	+0.008%	1	-0.589%
2024-10-25	0.558854780000000	0.559654670000000	0.557701600000000	0.558175750000000	-0.143%	195	-0.581%
2024-10-24	0.560242300000000	0.560262380000000	0.558976640000000	0.558976640000000	-0.142%	203	-0.723%
2024-10-23	0.556809710000000	0.560075930000000	0.556595460000000	0.559770170000000	+0.590%	176	-0.864%
2024-10-22	0.554448870000000	0.556491620000000	0.553207640000000	0.556487680000000	+0.547%	150	-0.279%
2024-10-21	0.553056770000000	0.553819620000000	0.552598170000000	0.553458070000000	+0.073%	155	+0.266%
2024-10-20	0.553643010000000	0.553643010000000	0.553056770000000	0.553056770000000	-0.118%	2	+0.339%
2024-10-18	0.554298130000000	0.554338920000000	0.553351540000000	0.553711070000000	-0.106%	83	+0.221%
2024-10-17	0.553175060000000	0.554608440000000	0.551789420000000	0.554301330000000	+0.287%	115	+0.114%
2024-10-16	0.554532810000000	0.554902530000000	0.551899320000000	0.552713700000000	-0.348%	226	+0.402%
2024-10-15	0.553592480000000	0.554889740000000	0.551513540000000	0.554643600000000	+0.247%	204	+0.052%
2024-10-14	0.552243810000000	0.553276180000000	0.551479240000000	0.553276180000000	+0.354%	150	+0.299%
2024-10-13	0.551326520000000	0.551326520000000	0.551326520000000	0.551326520000000	-0.081%	1	+0.654%
2024-10-11	0.551184190000000	0.551807920000000	0.550662640000000	0.551775250000000	-0.010%	207	+0.572%
2024-10-10	0.552085280000000	0.552803360000000	0.164732880000000	0.551830920000000	-0.018%	160	+0.562%
2024-10-09	0.551339600000000	0.551928210000000	0.549861100000000	0.551928210000000	+0.206%	200	+0.544%
2024-10-08	0.550565860000000	0.552319500000000	0.550387250000000	0.550793230000000	+0.065%	359	+0.752%
2024-10-07	0.547069140000000	0.551607060000000	0.542705730000000	0.550437450000000	+0.982%	383	+0.817%
2024-10-06	0.542740320000000	0.545087010000000	0.542740320000000	0.545087010000000	+0.432%	11	+1.806%
2024-10-04	0.543078600000000	0.545236820000000	0.542282310000000	0.542740320000000	-0.058%	191	+2.246%
2024-10-03	0.539944840000000	0.544963510000000	0.128774790000000	0.543054880000000	+0.913%	213	+2.187%
2024-10-02	0.535513820000000	0.538355410000000	0.535151430000000	0.538139990000000	+0.523%	222	+3.121%
2024-10-01	0.530154420000000	0.536943570000000	0.530154420000000	0.535339000000000	+0.969%	92	+3.660%
2024-09-30	0.530002720000000	0.531030750000000	0.526727450000000	0.530202160000000	+0.057%	249	+4.664%
2024-09-29	0.530295820000000	0.530323980000000	0.529901010000000	0.529901010000000	-0.074%	3	+4.724%
2024-09-27	0.530892000000000	0.531912500000000	0.528967580000000	0.530295820000000	-0.354%	335	+4.646%
2024-09-26	0.531717120000000	0.532980150000000	0.529055390000000	0.532178140000000	+0.382%	238	+4.276%
2024-09-25	0.532441480000000	0.533089780000000	0.527715500000000	0.530154040000000	-0.569%	214	+4.674%
2024-09-24	0.539447890000000	0.539739420000000	0.532167970000000	0.533189440000000	-1.284%	214	+4.078%
2024-09-23	0.539894620000000	0.540997050000000	0.538687590000000	0.540125690000000	+0.131%	176	+2.741%
2024-09-22	0.539271890000000	0.539418630000000	0.539271890000000	0.539418630000000	+0.027%	2	+2.876%
2024-09-20	0.539687530000000	0.541113390000000	0.535727810000000	0.539271890000000	-0.197%	209	+2.904%
2024-09-19	0.544207300000000	0.548064530000000	0.539489540000000	0.540337690000000	-0.726%	195	+2.701%
2024-09-18	0.546793050000000	0.547288930000000	0.543051160000000	0.544287960000000	-0.455%	162	+1.956%
2024-09-17	0.551623330000000	0.551623330000000	0.545787080000000	0.546774110000000	-0.869%	139	+1.492%
2024-09-16	0.551284600000000	0.551567060000000	0.551284600000000	0.551567060000000	+0.051%	8	+0.610%
2024-09-15	0.551228050000000	0.551287430000000	0.551228050000000	0.551287430000000	-0.784%	2	+0.661%
2024-09-13	0.554667960000000	0.555644610000000	0.551328790000000	0.555644610000000	+0.185%	203	-0.128%
2024-09-12	0.555635350000000	0.556702970000000	0.554619260000000	0.554619260000000	-0.181%	127	+0.057%
2024-09-11	0.556289080000000	0.556768990000000	0.554175300000000	0.555625730000000	-0.093%	256	-0.125%
2024-09-10	0.559539850000000	0.560247800000000	0.555950980000000	0.556143350000000	-0.629%	203	-0.218%
2024-09-09	0.557056080000000	0.561462370000000	0.555068560000000	0.559663090000000	+0.646%	208	-0.845%
2024-09-08	0.556122150000000	0.556122150000000	0.555618980000000	0.556072930000000	-0.009%	3	-0.205%
2024-09-06	0.555703810000000	0.556252920000000	0.554774970000000	0.556122150000000	+0.103%	176	-0.214%
2024-09-05	0.556401110000000	0.558217710000000	0.555075870000000	0.555550570000000	-0.208%	222	-0.111%
2024-09-04	0.558760580000000	0.559328290000000	0.556556650000000	0.556708950000000	-0.421%	291	-0.319%
2024-09-03	0.558097180000000	0.561599230000000	0.558097180000000	0.559063950000000	+0.149%	149	-0.739%
2024-09-02	0.554283920000000	0.558764340000000	0.553958680000000	0.558231100000000	+0.691%	176	-0.591%
2024-09-01	0.553763680000000	0.554597390000000	0.553685570000000	0.554397930000000	+0.115%	5	+0.096%
2024-08-30	0.552756150000000	0.554163380000000	0.552475130000000	0.553763680000000	+0.209%	238	+0.211%
2024-08-29	0.556235780000000	0.556739300000000	0.552331750000000	0.552609120000000	-0.736%	270	+0.421%
2024-08-28	0.555965010000000	0.557765600000000	0.555926890000000	0.556705790000000	+0.076%	168	-0.318%
2024-08-27	0.557995780000000	0.558884440000000	0.556285450000000	0.556285450000000	-0.271%	88	-0.243%
2024-08-26	0.558625180000000	0.560941990000000	0.556353320000000	0.557797590000000	-0.310%	138	-0.514%
2024-08-25	0.560797420000000	0.560863210000000	0.559534470000000	0.559534470000000	-0.225%	4	-0.822%
2024-08-23	0.562690550000000	0.563322840000000	0.560432440000000	0.560797420000000	-0.315%	277	-1.046%
2024-08-22	0.559512610000000	0.562621440000000	0.559266030000000	0.562570140000000	+0.348%	190	-1.358%
2024-08-21	0.560456790000000	0.562510030000000	0.560013150000000	0.560620540000000	-0.192%	238	-1.015%
2024-08-20	0.560850840000000	0.562244250000000	0.559983770000000	0.561701460000000	-0.057%	152	-1.205%
2024-08-19	0.567047610000000	0.567240770000000	0.560179150000000	0.562021350000000	-1.084%	166	-1.261%
2024-08-18	0.568107460000000	0.568181090000000	0.568107460000000	0.568181090000000	+4.740%	2	-2.332%
2024-08-16	0.570412060000000	0.572346160000000	0.542469260000000	0.542469260000000	-4.608%	127	+2.298%
2024-08-15	0.567529240000000	0.570012040000000	0.566246700000000	0.568672840000000	+0.337%	101	-2.416%
2024-08-14	0.568139140000000	0.570637210000000	0.566508630000000	0.566765250000000	-0.877%	71	-2.088%
2024-08-13	0.570608190000000	0.572753120000000	0.569368010000000	0.571778890000000	+0.105%	103	-2.946%
2024-08-12	0.566788020000000	0.571252290000000	0.565817570000000	0.571180300000000	+0.774%	77	-2.845%
2024-08-11	0.566081290000000	0.566790920000000	0.566081290000000	0.566790920000000	+0.125%	2	-2.092%
2024-08-09	0.573726850000000	0.574647390000000	0.565776850000000	0.566081290000000	-1.338%	60	-1.969%
2024-08-08	0.574920990000000	0.575798370000000	0.572332120000000	0.573756290000000	-0.457%	55	-3.281%
2024-08-07	0.573650930000000	0.577624690000000	0.572995160000000	0.576392900000000	+0.512%	108	-3.723%
2024-08-06	0.568798650000000	0.575258310000000	0.567121090000000	0.573455550000000	+1.028%	109	-3.230%
2024-08-05	0.575887050000000	0.577577900000000	0.564555260000000	0.567618110000000	-1.421%	95	-2.235%
2024-08-04	0.575830610000000	0.575830610000000	0.575801110000000	0.575801110000000	-0.005%	2	-3.624%
2024-08-02	0.583929930000000	0.584802440000000	0.574405010000000	0.575830610000000	-1.459%	112	-3.629%
2024-08-01	0.587498940000000	0.587563540000000	0.581084670000000	0.584355350000000	-0.575%	115	-5.035%
2024-07-31	0.590685980000000	0.591364920000000	0.587516240000000	0.587737260000000	-0.603%	53	-5.581%
2024-07-30	0.593632330000000	0.595909870000000	0.590833820000000	0.591303230000000	-0.408%	65	-6.151%
2024-07-29	0.596252890000000	0.596283440000000	0.592625320000000	0.593726590000000	-0.428%	64	-6.534%
2024-07-28	0.596352190000000	0.596352190000000	0.596278860000000	0.596278860000000	-0.012%	2	-6.934%
2024-07-26	0.596352190000000	0.596352190000000	0.596352190000000	0.596352190000000	-0.330%	1	-6.945%
2024-07-25	0.598016430000000	0.598329140000000	0.596523860000000	0.598329140000000	+0.048%	49	-7.253%
2024-07-24	0.598328900000000	0.598438910000000	0.597725000000000	0.598039400000000	-0.128%	31	-7.208%
2024-07-23	0.599490820000000	0.600539080000000	0.597711310000000	0.598805460000000	-0.211%	47	-7.327%
2024-07-22	0.599896540000000	0.600102220000000	0.599061230000000	0.600073010000000	+0.036%	40	-7.522%
2024-07-21	0.599804100000000	0.599856600000000	0.599804100000000	0.599856600000000	+0.009%	2	-7.489%
2024-07-19	0.597668480000000	0.599929570000000	0.597299670000000	0.599804100000000	+0.397%	26	-7.481%
2024-07-18	0.596644420000000	0.598584220000000	0.596644420000000	0.597433150000000	-0.127%	35	-7.114%
2024-07-17	0.598438790000000	0.598438790000000	0.597022190000000	0.598192230000000	-0.108%	25	-7.232%
2024-07-16	0.598071800000000	0.599450260000000	0.598071800000000	0.598841140000000	+0.097%	38	-7.332%
2024-07-15	0.598396680000000	0.598909770000000	0.597797510000000	0.598258130000000	+0.085%	51	-7.242%
2024-07-14	0.600079030000000	0.600079030000000	0.597747080000000	0.597747080000000	-0.389%	2	-7.163%
2024-07-12	0.599405210000000	0.600079030000000	0.597139560000000	0.600079030000000	-0.098%	80	-7.523%
2024-07-11	0.600820670000000	0.601740670000000	0.599642370000000	0.600667340000000	-0.135%	56	-7.614%
2024-07-10	0.602282400000000	0.603803050000000	0.601447550000000	0.601478730000000	-0.136%	66	-7.739%
2024-07-09	0.602828870000000	0.603951480000000	0.602297820000000	0.602297820000000	-0.051%	41	-7.864%
2024-07-08	0.602603560000000	0.602648300000000	0.602592380000000	0.602607840000000	+0.006%	5	-7.911%
2024-07-07	0.602596620000000	0.602596620000000	0.602573870000000	0.602573870000000	-0.004%	2	-7.906%
2024-07-05	0.602765650000000	0.603884680000000	0.602353320000000	0.602596620000000	-0.033%	38	-7.910%
2024-07-04	0.602892500000000	0.604162690000000	0.602580130000000	0.602797300000000	-0.211%	35	-7.940%
2024-07-03	0.603656370000000	0.604092180000000	0.602975700000000	0.604073720000000	+0.066%	26	-8.135%
2024-07-02	0.604107600000000	0.604165450000000	0.603284250000000	0.603672980000000	+0.119%	42	-8.074%
2024-07-01	0.603814080000000	0.604071750000000	0.601992860000000	0.602955580000000	-0.140%	27	-7.965%
2024-06-30	0.603795520000000	0.603798620000000	0.603795520000000	0.603798620000000	+0.001%	2	-8.093%
2024-06-28	0.604055510000000	0.604553720000000	0.603795520000000	0.603795520000000	-0.054%	34	-8.093%
2024-06-27	0.604129980000000	0.604496580000000	0.603781750000000	0.604118950000000	+0.142%	44	-8.142%
2024-06-26	0.602961990000000	0.603556740000000	0.602234530000000	0.603262230000000	+0.166%	41	-8.011%
2024-06-25	0.603096680000000	0.603096680000000	0.601904710000000	0.602265380000000	-0.159%	36	-7.859%
2024-06-24	0.603565910000000	0.604123730000000	0.602942020000000	0.603223600000000	-0.031%	21	-8.005%
2024-06-23	0.603455460000000	0.603455460000000	0.603410510000000	0.603410510000000	+0.034%	2	-8.034%
2024-06-21	0.603191480000000	0.604282270000000	0.602679860000000	0.603206550000000	-0.003%	48	-8.003%
2024-06-20	0.603019260000000	0.603455510000000	0.602845740000000	0.603225870000000	+0.087%	37	-8.006%
2024-06-19	0.603526120000000	0.603595310000000	0.602522310000000	0.602699020000000	-0.142%	42	-7.925%
2024-06-18	0.603350600000000	0.604134420000000	0.602952600000000	0.603557040000000	-0.073%	45	-8.056%
2024-06-17	0.603803050000000	0.603998490000000	0.603803050000000	0.603998490000000	+0.036%	7	-8.123%
2024-06-16	0.603888080000000	0.603888080000000	0.603782960000000	0.603782960000000	-0.005%	2	-8.091%
2024-06-14	0.602392280000000	0.603902380000000	0.602320180000000	0.603813100000000	+0.243%	60	-8.095%
2024-06-13	0.602564320000000	0.603632030000000	0.602093690000000	0.602351800000000	-0.231%	65	-7.872%
2024-06-12	0.603896200000000	0.604039650000000	0.603290150000000	0.603744110000000	+0.004%	59	-8.085%
2024-06-11	0.604022120000000	0.604542460000000	0.603718040000000	0.603718040000000	-0.027%	40	-8.081%
2024-06-10	0.601954670000000	0.604001290000000	0.601954670000000	0.603882590000000	+0.629%	26	-8.106%
2024-06-09	0.600625970000000	0.600625970000000	0.600106490000000	0.600106490000000	-0.086%	2	-7.528%
2024-06-07	0.600930910000000	0.601251030000000	0.600237560000000	0.600625970000000	-0.030%	49	-7.608%
2024-06-06	0.601462840000000	0.601494130000000	0.600633670000000	0.600809020000000	-0.149%	47	-7.636%
2024-06-05	0.601177660000000	0.601702820000000	0.600856720000000	0.601702820000000	+0.021%	41	-7.773%
2024-06-04	0.600753260000000	0.602023770000000	0.598506420000000	0.601578820000000	-0.005%	53	-7.754%
2024-06-03	0.601594620000000	0.601699720000000	0.601538080000000	0.601609620000000	-0.001%	9	-7.759%
2024-06-02	0.601707800000000	0.601707800000000	0.601617700000000	0.601617700000000	-0.015%	2	-7.760%
2024-05-31	0.601412100000000	0.601982730000000	0.601025410000000	0.601707800000000	+0.039%	38	-7.774%
2024-05-30	0.601872680000000	0.603543110000000	0.601015420000000	0.601474910000000	-0.079%	68	-7.738%
2024-05-29	0.600546740000000	0.602205310000000	0.600546740000000	0.601952790000000	+0.233%	45	-7.811%
2024-05-28	0.601317790000000	0.601317790000000	0.600431420000000	0.600551740000000	-0.122%	44	-7.596%
2024-05-27	0.602534550000000	0.602812870000000	0.601284670000000	0.601284670000000	-0.249%	78	-7.709%
2024-05-26	0.601789370000000	0.602786720000000	0.601789370000000	0.602786720000000	+0.166%	2	-7.939%
2024-05-24	0.603506950000000	0.604027490000000	0.601789370000000	0.601789370000000	-0.055%	54	-7.786%
2024-05-23	0.603164520000000	0.604034370000000	0.600627910000000	0.602119970000000	+0.218%	90	-7.837%
2024-05-22	0.600900330000000	0.600941900000000	0.588511040000000	0.600808340000000	-0.019%	7	-7.636%
2024-05-21	0.601317400000000	0.601721900000000	0.599905310000000	0.600923810000000	+0.105%	48	-7.653%
2024-05-20	0.600044860000000	0.600616650000000	0.600000640000000	0.600291970000000	-0.024%	27	-7.556%
2024-05-19	0.600318430000000	0.600437420000000	0.600318430000000	0.600437420000000	+0.020%	2	-7.579%
2024-05-17	0.600211240000000	0.600495520000000	0.599536820000000	0.600318430000000	+0.006%	58	-7.560%
2024-05-16	0.600997710000000	0.603053980000000	0.598780920000000	0.600281490000000	-0.363%	60	-7.555%
2024-05-15	0.602325960000000	0.603900070000000	0.601647970000000	0.602470960000000	-0.130%	38	-7.891%
2024-05-14	0.605398470000000	0.605908920000000	0.602796750000000	0.603257910000000	-0.308%	68	-8.011%
2024-05-13	0.606043160000000	0.607327860000000	0.604738710000000	0.605121840000000	-0.164%	64	-8.294%
2024-05-12	0.606138940000000	0.606138940000000	0.606112960000000	0.606112960000000	-0.004%	2	-8.444%
2024-05-10	0.605008480000000	0.606375940000000	0.605008480000000	0.606138940000000	+0.126%	36	-8.448%
2024-05-09	0.606376160000000	0.607057060000000	0.605314480000000	0.605376140000000	-0.167%	62	-8.333%
2024-05-08	0.605985050000000	0.606900290000000	0.605806460000000	0.606386630000000	+0.138%	50	-8.485%
2024-05-07	0.605995490000000	0.606278020000000	0.605372710000000	0.605553420000000	-0.050%	45	-8.359%
2024-05-06	0.606584350000000	0.606584350000000	0.605859070000000	0.605859070000000	-0.095%	30	-8.406%
2024-05-05	0.606464040000000	0.606464040000000	0.606433770000000	0.606433770000000	-0.005%	2	-8.492%
2024-05-03	0.607889510000000	0.608322570000000	0.605407130000000	0.606464040000000	-0.274%	76	-8.497%
2024-05-02	0.609864500000000	0.609989660000000	0.607532590000000	0.608127560000000	-0.258%	32	-8.747%
2024-05-01	0.609077230000000	0.609705050000000	0.609057380000000	0.609702710000000	+0.073%	9	-8.983%
2024-04-30	0.609086790000000	0.610231000000000	0.608751040000000	0.609259850000000	+0.096%	72	-8.917%
2024-04-29	0.608640390000000	0.609955890000000	0.608630680000000	0.608678430000000	+0.009%	50	-8.830%
2024-04-28	0.608699480000000	0.608699480000000	0.608622900000000	0.608622900000000	-0.013%	3	-8.822%
2024-04-26	0.609697670000000	0.610364120000000	0.608453120000000	0.608699480000000	-0.208%	69	-8.833%
2024-04-25	0.610429660000000	0.611183070000000	0.609841780000000	0.609969520000000	+0.034%	62	-9.023%
2024-04-24	0.609170810000000	0.609782570000000	0.609156430000000	0.609763100000000	+0.066%	35	-8.992%
2024-04-23	0.609821460000000	0.609821460000000	0.608631850000000	0.609358470000000	-0.007%	48	-8.932%
2024-04-22	0.610208010000000	0.611383820000000	0.609057000000000	0.609402450000000	-0.166%	76	-8.938%
2024-04-21	0.610413930000000	0.610413930000000	0.610413930000000	0.610413930000000	+0.007%	1	-9.089%
2024-04-19	0.610997960000000	0.611591190000000	0.610050860000000	0.610371790000000	-0.050%	64	-9.083%
2024-04-18	0.610775450000000	0.611652820000000	0.609160390000000	0.610678740000000	-0.180%	99	-9.129%
2024-04-17	0.609604280000000	0.611785200000000	0.571968560000000	0.611778380000000	+0.355%	37	-9.292%
2024-04-16	0.610507630000000	0.612306040000000	0.607774660000000	0.609614010000000	+0.121%	59	-8.970%
2024-04-15	0.608258930000000	0.609958550000000	0.608258930000000	0.608878360000000	+0.093%	21	-8.860%
2024-04-14	0.608309760000000	0.608309760000000	0.608309760000000	0.608309760000000	-0.001%	1	-8.775%
2024-04-12	0.608633020000000	0.608641510000000	0.608029380000000	0.608318150000000	+0.426%	17	-8.776%
2024-04-11	0.605689310000000	0.605737630000000	0.605668050000000	0.605737630000000	+0.024%	4	-8.387%
2024-04-10	0.606000630000000	0.606000630000000	0.605594180000000	0.605594180000000	-0.067%	7	-8.366%
2024-04-09	0.606520280000000	0.606679730000000	0.605872560000000	0.606002950000000	-0.087%	45	-8.427%
2024-04-08	0.606403160000000	0.607241430000000	0.605899640000000	0.606531900000000	+0.073%	21	-8.507%
2024-04-07	0.606087700000000	0.606087700000000	0.606087700000000	0.606087700000000	-0.006%	1	-8.440%
2024-04-05	0.605021300000000	0.606123700000000	0.605021300000000	0.606123700000000	+0.194%	51	-8.446%
2024-04-04	0.604821970000000	0.605344120000000	0.604801470000000	0.604951750000000	-0.255%	38	-8.268%
2024-04-03	0.606753490000000	0.607376660000000	0.606107060000000	0.606496460000000	-0.081%	69	-8.502%
2024-04-02	0.604631310000000	0.607306590000000	0.603818990000000	0.606986860000000	+0.495%	49	-8.576%
2024-04-01	0.603376070000000	0.604137140000000	0.603214760000000	0.603998760000000	+0.101%	38	-8.124%
2024-03-31	0.603389180000000	0.603389180000000	0.603389180000000	0.603389180000000	-0.018%	1	-8.031%
2024-03-29	0.604943560000000	0.605158410000000	0.602874960000000	0.603500610000000	-0.156%	59	-8.048%
2024-03-28	0.604647630000000	0.604647630000000	0.604443490000000	0.604443490000000	-0.030%	5	-8.191%
2024-03-27	0.603513840000000	0.604670040000000	0.602905890000000	0.604623520000000	+0.240%	59	-8.218%
2024-03-26	0.603646940000000	0.603844510000000	0.602517470000000	0.603178860000000	-0.090%	91	-7.999%
2024-03-25	0.605491040000000	0.605998610000000	0.603660450000000	0.603724370000000	-0.281%	73	-8.082%
2024-03-24	0.605427490000000	0.605427490000000	0.605427490000000	0.605427490000000	0.000%	1	-8.340%
2024-03-22	0.602522710000000	0.606130370000000	0.602522710000000	0.605427490000000	+0.478%	51	-8.340%
2024-03-21	0.601755090000000	0.602546590000000	0.600399800000000	0.602546590000000	-0.509%	81	-7.902%
2024-03-20	0.604982910000000	0.605630700000000	0.604628150000000	0.605630700000000	+0.165%	43	-8.371%
2024-03-19	0.603108770000000	0.604969920000000	0.602844340000000	0.604631250000000	+0.253%	66	-8.220%
2024-03-18	0.601761630000000	0.603532180000000	0.601313370000000	0.603103760000000	+0.333%	40	-7.987%
2024-03-15	0.599238730000000	0.636397920000000	0.599238730000000	0.601103130000000	+0.344%	48	-7.681%
2024-03-14	0.598349270000000	0.599281630000000	0.598349270000000	0.599041990000000	+0.011%	55	-7.363%
2024-03-13	0.598156450000000	0.599166730000000	0.597608290000000	0.598974990000000	+0.242%	67	-7.353%
2024-03-12	0.597845790000000	0.598333920000000	0.597402880000000	0.597529410000000	-0.158%	53	-7.129%
2024-03-11	0.598589550000000	0.599074250000000	0.597823790000000	0.598472430000000	-0.143%	82	-7.275%
2024-03-08	0.600965380000000	0.600965380000000	0.597612620000000	0.599330720000000	-0.903%	63	-7.408%
2024-03-07	0.602158650000000	0.604788960000000	0.600352320000000	0.604788960000000	+0.044%	87	-8.244%
2024-03-06	0.606887470000000	0.607214750000000	0.604023970000000	0.604524990000000	-0.074%	91	-8.203%
2024-03-05	0.603525950000000	0.604973630000000	0.603149490000000	0.604973630000000	+0.271%	49	-8.272%
2024-03-04	0.605894170000000	0.605905390000000	0.602887860000000	0.603338880000000	-0.405%	56	-8.023%

.dark-mode .hqp81x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqp81x{ color: #333333; background-color: white; border: 2px solid #333333; }HKDMYRHong Kong dollar / Malaysian ringgitforex

HKDMYR
Hong Kong dollar / Malaysian ringgit
forex