CCY - Delayed Quote • MYR
GBP/MYR (GBPMYR=X)
As of 1:56 PM GMT+1. Market Open.
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.9695 | 5.9764 | 5.9588 | 5.9612 | 5.9612 | - |
| Apr 25, 2024 | 5.9562 | 5.9827 | 5.9562 | 5.9481 | 5.9481 | - |
| Apr 24, 2024 | 5.9420 | 5.9502 | 5.9341 | 5.9372 | 5.9372 | - |
| Apr 23, 2024 | 5.9033 | 5.9372 | 5.8916 | 5.8998 | 5.8998 | - |
| Apr 22, 2024 | 5.9143 | 5.9233 | 5.8941 | 5.9174 | 5.9174 | - |
| Apr 19, 2024 | 5.9504 | 5.9575 | 5.9310 | 5.9484 | 5.9484 | - |
| Apr 18, 2024 | 5.9550 | 5.9693 | 5.9477 | 5.9665 | 5.9665 | - |
| Apr 17, 2024 | 5.9350 | 5.9753 | 5.9350 | 5.9331 | 5.9331 | - |
| Apr 16, 2024 | 5.9448 | 5.9640 | 5.9448 | 5.9462 | 5.9462 | - |
| Apr 15, 2024 | 5.9397 | 5.9613 | 5.9397 | 5.9392 | 5.9392 | - |
| Apr 12, 2024 | 5.9886 | 5.9886 | 5.9675 | 5.9493 | 5.9493 | - |
| Apr 11, 2024 | 5.9497 | 5.9507 | 5.9493 | 5.9448 | 5.9448 | - |
| Apr 10, 2024 | 6.0156 | 6.0156 | 6.0132 | 6.0113 | 6.0113 | - |
| Apr 9, 2024 | 6.0124 | 6.0180 | 6.0058 | 6.0117 | 6.0117 | - |
| Apr 8, 2024 | 5.9902 | 6.0062 | 5.9902 | 5.9904 | 5.9904 | - |
| Apr 5, 2024 | 5.9880 | 5.9954 | 5.9855 | 6.0075 | 6.0075 | - |
| Apr 4, 2024 | 5.9909 | 6.0075 | 5.9893 | 6.0041 | 6.0041 | - |
| Apr 3, 2024 | 5.9737 | 5.9808 | 5.9660 | 5.9725 | 5.9725 | - |
| Apr 2, 2024 | 5.9360 | 5.9727 | 5.9360 | 5.9291 | 5.9291 | - |
| Apr 1, 2024 | 5.9675 | 5.9712 | 5.9346 | 5.9653 | 5.9653 | - |
| Mar 29, 2024 | 5.9753 | 5.9802 | 5.9556 | 5.9785 | 5.9785 | - |
| Mar 28, 2024 | 5.9665 | 5.9785 | 5.9665 | 5.9759 | 5.9759 | - |
| Mar 27, 2024 | 5.9616 | 5.9724 | 5.9542 | 5.9589 | 5.9589 | - |
| Mar 26, 2024 | 5.9667 | 5.9689 | 5.9572 | 5.9684 | 5.9684 | - |
| Mar 25, 2024 | 5.9631 | 5.9898 | 5.9502 | 5.9628 | 5.9628 | - |
| Mar 22, 2024 | 5.9690 | 5.9991 | 5.9651 | 6.0148 | 6.0148 | - |
| Mar 21, 2024 | 6.0233 | 6.0247 | 6.0095 | 6.0236 | 6.0236 | - |
| Mar 20, 2024 | 6.0172 | 6.0269 | 6.0080 | 6.0143 | 6.0143 | - |
| Mar 19, 2024 | 6.0004 | 6.0135 | 6.0004 | 6.0034 | 6.0034 | - |
| Mar 18, 2024 | 5.9931 | 6.0128 | 5.9855 | 5.9880 | 5.9880 | - |
| Mar 15, 2024 | 5.9791 | 6.3418 | 5.9781 | 5.9706 | 5.9706 | - |
| Mar 14, 2024 | 5.9927 | 6.0015 | 5.9706 | 5.9977 | 5.9977 | - |
| Mar 13, 2024 | 5.9875 | 5.9974 | 5.9851 | 5.9795 | 5.9795 | - |
| Mar 12, 2024 | 5.9900 | 5.9993 | 5.9770 | 5.9963 | 5.9963 | - |
| Mar 11, 2024 | 6.0187 | 6.0235 | 6.0032 | 6.0201 | 6.0201 | - |
| Mar 8, 2024 | 6.0159 | 6.0326 | 5.9913 | 6.0505 | 6.0505 | - |
| Mar 7, 2024 | 6.0002 | 6.0505 | 5.9781 | 6.0297 | 6.0297 | - |
| Mar 6, 2024 | 6.0308 | 6.0326 | 6.0044 | 6.0035 | 6.0035 | - |
| Mar 5, 2024 | 5.9933 | 6.0035 | 5.9896 | 5.9849 | 5.9849 | - |
| Mar 4, 2024 | 6.0058 | 6.0063 | 5.9785 | 6.0027 | 6.0027 | - |
| Mar 1, 2024 | 5.9890 | 5.9915 | 5.9744 | 5.9859 | 5.9859 | - |
| Feb 29, 2024 | 6.0352 | 6.0352 | 6.0080 | 6.0187 | 6.0187 | - |
| Feb 28, 2024 | 6.0308 | 6.0341 | 6.0172 | 6.0359 | 6.0359 | - |
| Feb 27, 2024 | 6.0538 | 6.0587 | 6.0338 | 6.0535 | 6.0535 | - |
| Feb 26, 2024 | 6.0470 | 6.0483 | 6.0426 | 6.0503 | 6.0503 | - |
| Feb 23, 2024 | 6.0532 | 6.0568 | 6.0383 | 6.0461 | 6.0461 | - |
| Feb 22, 2024 | 6.0535 | 6.0605 | 6.0398 | 6.0535 | 6.0535 | - |
| Feb 21, 2024 | 6.0485 | 6.0637 | 6.0405 | 6.0534 | 6.0534 | - |
| Feb 20, 2024 | 6.0223 | 6.0422 | 6.0223 | 6.0264 | 6.0264 | - |
| Feb 19, 2024 | 6.0258 | 6.0375 | 6.0241 | 6.0204 | 6.0204 | - |
| Feb 16, 2024 | 6.0091 | 6.0153 | 6.0027 | 6.0167 | 6.0167 | - |
| Feb 15, 2024 | 6.0111 | 6.0175 | 5.9984 | 6.0111 | 6.0111 | - |
| Feb 14, 2024 | 5.9990 | 6.0243 | 5.9821 | 5.9925 | 5.9925 | - |
| Feb 13, 2024 | 6.0041 | 6.0254 | 6.0041 | 6.0145 | 6.0145 | - |
| Feb 12, 2024 | 6.0196 | 6.0220 | 6.0074 | 6.0145 | 6.0145 | - |
| Feb 9, 2024 | 6.0230 | 6.0331 | 6.0035 | 6.0154 | 6.0154 | - |
| Feb 8, 2024 | 6.0106 | 6.0185 | 6.0031 | 6.0072 | 6.0072 | - |
| Feb 7, 2024 | 5.9965 | 6.0156 | 5.9954 | 5.9984 | 5.9984 | - |
| Feb 6, 2024 | 5.9644 | 5.9806 | 5.9624 | 5.9507 | 5.9507 | - |
| Feb 5, 2024 | 5.9506 | 5.9507 | 5.9506 | 5.9551 | 5.9551 | - |
| Feb 2, 2024 | 6.0195 | 6.0298 | 5.9643 | 6.0182 | 6.0182 | - |
| Feb 1, 2024 | 5.9940 | 5.9944 | 5.9934 | 5.9960 | 5.9960 | - |
| Jan 31, 2024 | 5.9980 | 6.0115 | 5.9910 | 5.9933 | 5.9933 | - |
| Jan 30, 2024 | 6.0097 | 6.0101 | 5.9886 | 6.0112 | 6.0112 | - |
| Jan 29, 2024 | 6.0047 | 6.0208 | 6.0027 | 6.0072 | 6.0072 | - |
| Jan 26, 2024 | 6.0136 | 6.0181 | 5.9929 | 6.0022 | 6.0022 | - |
| Jan 25, 2024 | 6.0070 | 6.0121 | 6.0037 | 6.0158 | 6.0158 | - |
| Jan 24, 2024 | 5.9949 | 6.0319 | 5.9949 | 5.9897 | 5.9897 | - |
| Jan 23, 2024 | 6.0093 | 6.0245 | 5.9801 | 6.0044 | 6.0044 | - |
| Jan 22, 2024 | 5.9857 | 6.0095 | 5.9826 | 5.9678 | 5.9678 | - |
| Jan 19, 2024 | 5.9982 | 5.9982 | 5.9678 | 5.9805 | 5.9805 | - |
| Jan 18, 2024 | 5.9798 | 5.9880 | 5.9764 | 5.9777 | 5.9777 | - |
| Jan 17, 2024 | 5.9263 | 5.9773 | 5.9251 | 5.8694 | 5.8694 | - |
| Jan 16, 2024 | 5.9370 | 5.9478 | 5.9256 | 5.9399 | 5.9399 | - |
| Jan 15, 2024 | 5.9185 | 5.9185 | 5.9177 | 5.9197 | 5.9197 | - |
| Jan 12, 2024 | 5.9312 | 5.9348 | 5.9245 | 5.9155 | 5.9155 | - |
| Jan 11, 2024 | 5.9164 | 5.9242 | 5.9106 | 5.9147 | 5.9147 | - |
| Jan 10, 2024 | 5.9015 | 5.9168 | 5.8984 | 5.9100 | 5.9100 | - |
| Jan 9, 2024 | 5.9298 | 5.9298 | 5.9074 | 5.9275 | 5.9275 | - |
| Jan 8, 2024 | 5.9104 | 5.9277 | 5.8943 | 5.9167 | 5.9167 | - |
| Jan 5, 2024 | 5.8828 | 5.9012 | 5.8828 | 5.8759 | 5.8759 | - |
| Jan 4, 2024 | 5.8698 | 5.8876 | 5.8680 | 5.8214 | 5.8214 | - |
| Jan 3, 2024 | 5.8307 | 5.8598 | 5.8299 | 5.8068 | 5.8068 | - |
| Jan 2, 2024 | 5.8430 | 5.8630 | 5.8125 | 5.8360 | 5.8360 | - |
| Jan 1, 2024 | 5.8463 | 5.8472 | 5.8463 | 5.8492 | 5.8492 | - |
| Dec 29, 2023 | 5.8676 | 5.8705 | 5.8308 | 5.8632 | 5.8632 | - |
| Dec 28, 2023 | 5.9223 | 5.9223 | 5.8958 | 5.9201 | 5.9201 | - |
| Dec 27, 2023 | 5.8841 | 5.9221 | 5.8831 | 5.8997 | 5.8997 | - |
| Dec 26, 2023 | 5.8798 | 5.8855 | 5.8555 | 5.8812 | 5.8812 | - |
| Dec 25, 2023 | 5.8681 | 5.8798 | 5.8681 | 5.9100 | 5.9100 | - |
| Dec 22, 2023 | 5.8999 | 5.8999 | 5.8554 | 5.9015 | 5.9015 | - |
| Dec 21, 2023 | 5.8960 | 5.9006 | 5.8704 | 5.8963 | 5.8963 | - |
| Dec 20, 2023 | 5.9511 | 5.9511 | 5.8892 | 5.9635 | 5.9635 | - |
| Dec 19, 2023 | 5.9370 | 5.9453 | 5.9198 | 5.9493 | 5.9493 | - |
| Dec 18, 2023 | 5.9169 | 5.9595 | 5.9136 | 5.9310 | 5.9310 | - |
| Dec 15, 2023 | 5.9523 | 5.9584 | 5.9310 | 5.9736 | 5.9736 | - |
| Dec 14, 2023 | 5.9293 | 6.0057 | 5.8798 | 5.9303 | 5.9303 | - |
| Dec 13, 2023 | 5.8834 | 5.9046 | 5.8791 | 5.8852 | 5.8852 | - |
| Dec 12, 2023 | 5.8759 | 5.8878 | 5.8723 | 5.8753 | 5.8753 | - |
| Dec 11, 2023 | 5.8615 | 5.8746 | 5.8596 | 5.8499 | 5.8499 | - |
| Dec 8, 2023 | 5.8781 | 5.8781 | 5.8561 | 5.8824 | 5.8824 | - |
| Dec 7, 2023 | 5.8662 | 5.8775 | 5.8599 | 5.8611 | 5.8611 | - |
| Dec 6, 2023 | 5.8735 | 5.8914 | 5.8721 | 5.8672 | 5.8672 | - |
| Dec 5, 2023 | 5.8845 | 5.8975 | 5.8841 | 5.8946 | 5.8946 | - |
| Dec 4, 2023 | 5.9305 | 5.9305 | 5.8946 | 5.9371 | 5.9371 | - |
| Dec 1, 2023 | 5.8896 | 5.9240 | 5.8896 | 5.9012 | 5.9012 | - |
| Nov 30, 2023 | 5.9039 | 5.9201 | 5.9012 | 5.9238 | 5.9238 | - |
| Nov 29, 2023 | 5.9337 | 5.9337 | 5.8961 | 5.9281 | 5.9281 | - |
| Nov 28, 2023 | 5.9149 | 5.9149 | 5.8860 | 5.9019 | 5.9019 | - |
| Nov 27, 2023 | 5.8982 | 5.9040 | 5.8885 | 5.9007 | 5.9007 | - |
| Nov 24, 2023 | 5.8627 | 5.9007 | 5.8580 | 5.8503 | 5.8503 | - |
| Nov 23, 2023 | 5.8413 | 5.8657 | 5.8413 | 5.8548 | 5.8548 | - |
| Nov 22, 2023 | 5.8341 | 5.8627 | 5.8341 | 5.8304 | 5.8304 | - |
| Nov 21, 2023 | 5.8270 | 5.8309 | 5.8103 | 5.8326 | 5.8326 | - |
| Nov 20, 2023 | 5.8143 | 5.8312 | 5.8143 | 5.8064 | 5.8064 | - |
| Nov 17, 2023 | 5.8126 | 5.8166 | 5.7935 | 5.8023 | 5.8023 | - |
| Nov 16, 2023 | 5.8071 | 5.8477 | 5.8071 | 5.7960 | 5.7960 | - |
| Nov 15, 2023 | 5.8221 | 5.8741 | 5.8098 | 5.8954 | 5.8954 | - |
| Nov 14, 2023 | 5.7770 | 5.8577 | 5.7714 | 5.7725 | 5.7725 | - |
| Nov 13, 2023 | 5.7541 | 5.7542 | 5.7541 | 5.7228 | 5.7228 | - |
| Nov 10, 2023 | 5.7289 | 5.7715 | 5.7228 | 5.7313 | 5.7313 | - |
| Nov 9, 2023 | 5.7537 | 5.7663 | 5.7464 | 5.7525 | 5.7525 | - |
| Nov 8, 2023 | 5.7394 | 5.7502 | 5.7271 | 5.6950 | 5.6950 | - |
| Nov 7, 2023 | 5.7201 | 5.7637 | 5.6950 | 5.7194 | 5.7194 | - |
| Nov 6, 2023 | 5.8468 | 5.8499 | 5.7462 | 5.8445 | 5.8445 | - |
| Nov 3, 2023 | 5.7905 | 5.8769 | 5.7655 | 5.7878 | 5.7878 | - |
| Nov 2, 2023 | 5.7960 | 5.7960 | 5.7800 | 5.7950 | 5.7950 | - |
| Nov 1, 2023 | 5.7846 | 5.7978 | 5.7846 | 5.7756 | 5.7756 | - |
| Oct 31, 2023 | 5.7852 | 5.7992 | 5.7758 | 5.7873 | 5.7873 | - |
| Oct 30, 2023 | 5.7852 | 5.7852 | 5.7533 | 5.7958 | 5.7958 | - |
| Oct 27, 2023 | 5.8019 | 5.8019 | 5.7858 | 5.8046 | 5.8046 | - |
| Oct 26, 2023 | 5.7943 | 5.7943 | 5.7778 | 5.7888 | 5.7888 | - |
| Oct 25, 2023 | 5.8230 | 5.8239 | 5.7918 | 5.8222 | 5.8222 | - |
| Oct 24, 2023 | 5.8589 | 5.8634 | 5.8405 | 5.8280 | 5.8280 | - |
| Oct 23, 2023 | 5.7943 | 5.8291 | 5.7941 | 5.7962 | 5.7962 | - |
| Oct 20, 2023 | 5.7741 | 5.7977 | 5.7618 | 5.7969 | 5.7969 | - |
| Oct 19, 2023 | 5.7566 | 5.7871 | 5.7566 | 5.7891 | 5.7891 | - |
| Oct 18, 2023 | 5.7644 | 5.7891 | 5.7643 | 5.7704 | 5.7704 | - |
| Oct 17, 2023 | 5.7751 | 5.7782 | 5.7523 | 5.7815 | 5.7815 | - |
| Oct 16, 2023 | 5.7503 | 5.7638 | 5.7309 | 5.7422 | 5.7422 | - |
| Oct 13, 2023 | 5.7674 | 5.7767 | 5.7612 | 5.7480 | 5.7480 | - |
| Oct 12, 2023 | 5.8082 | 5.8147 | 5.7522 | 5.8071 | 5.8071 | - |
| Oct 11, 2023 | 5.8105 | 5.8110 | 5.7928 | 5.8004 | 5.8004 | - |
| Oct 10, 2023 | 5.7914 | 5.7969 | 5.7814 | 5.7913 | 5.7913 | - |
| Oct 9, 2023 | 5.7564 | 5.7719 | 5.7564 | 5.7555 | 5.7555 | - |
| Oct 6, 2023 | 5.7533 | 5.7533 | 5.7395 | 5.7562 | 5.7562 | - |
| Oct 5, 2023 | 5.7323 | 5.7515 | 5.7309 | 5.7446 | 5.7446 | - |
| Oct 4, 2023 | 5.7016 | 5.7352 | 5.7002 | 5.7049 | 5.7049 | - |
| Oct 3, 2023 | 5.7006 | 5.7072 | 5.6952 | 5.7051 | 5.7051 | - |
| Oct 2, 2023 | 5.7185 | 5.7461 | 5.6979 | 5.7206 | 5.7206 | - |
| Sep 29, 2023 | 5.7307 | 5.7495 | 5.7225 | 5.7380 | 5.7380 | - |
| Sep 28, 2023 | 5.7119 | 5.7406 | 5.7119 | 5.7041 | 5.7041 | - |
| Sep 27, 2023 | 5.7013 | 5.7158 | 5.6890 | 5.6995 | 5.6995 | - |
| Sep 26, 2023 | 5.7229 | 5.7229 | 5.7010 | 5.7225 | 5.7225 | - |
| Sep 25, 2023 | 5.7367 | 5.7367 | 5.7216 | 5.7356 | 5.7356 | - |
| Sep 22, 2023 | 5.7648 | 5.7648 | 5.7382 | 5.7699 | 5.7699 | - |
| Sep 21, 2023 | 5.7889 | 5.7889 | 5.7598 | 5.7810 | 5.7810 | - |
| Sep 20, 2023 | 5.8129 | 5.8215 | 5.7829 | 5.8167 | 5.8167 | - |
| Sep 19, 2023 | 5.8040 | 5.8146 | 5.8039 | 5.8033 | 5.8033 | - |
| Sep 18, 2023 | 5.8020 | 5.8135 | 5.7995 | 5.8015 | 5.8015 | - |
| Sep 15, 2023 | 5.8030 | 5.8235 | 5.7972 | 5.8035 | 5.8035 | - |
| Sep 14, 2023 | 5.8433 | 5.8487 | 5.8373 | 5.8394 | 5.8394 | - |
| Sep 13, 2023 | 5.8352 | 5.8447 | 5.8247 | 5.8397 | 5.8397 | - |
| Sep 12, 2023 | 5.8401 | 5.8492 | 5.8285 | 5.8463 | 5.8463 | - |
| Sep 11, 2023 | 5.8380 | 5.8555 | 5.8297 | 5.8334 | 5.8334 | - |
| Sep 8, 2023 | 5.8314 | 5.8439 | 5.8303 | 5.8358 | 5.8358 | - |
| Sep 7, 2023 | 5.8408 | 5.8444 | 5.8256 | 5.8415 | 5.8415 | - |
| Sep 6, 2023 | 5.8611 | 5.8755 | 5.8266 | 5.8277 | 5.8277 | - |
| Sep 5, 2023 | 5.8778 | 5.8809 | 5.8275 | 5.8762 | 5.8762 | - |
| Sep 4, 2023 | 5.8448 | 5.8762 | 5.8447 | 5.8473 | 5.8473 | - |
| Sep 1, 2023 | 5.8700 | 5.8921 | 5.8619 | 5.8999 | 5.8999 | - |
| Aug 31, 2023 | 5.8976 | 5.8999 | 5.8976 | 5.8746 | 5.8746 | - |
| Aug 30, 2023 | 5.8690 | 5.8746 | 5.8480 | 5.8536 | 5.8536 | - |
| Aug 29, 2023 | 5.8643 | 5.8695 | 5.8527 | 5.8497 | 5.8497 | - |
| Aug 28, 2023 | 5.8404 | 5.8613 | 5.8399 | 5.8369 | 5.8369 | - |
| Aug 25, 2023 | 5.8589 | 5.8592 | 5.8354 | 5.8632 | 5.8632 | - |
| Aug 24, 2023 | 5.9233 | 5.9233 | 5.8610 | 5.9137 | 5.9137 | - |
| Aug 23, 2023 | 5.9252 | 5.9333 | 5.8898 | 5.9178 | 5.9178 | - |
| Aug 22, 2023 | 5.9285 | 5.9435 | 5.9170 | 5.9225 | 5.9225 | - |
| Aug 21, 2023 | 5.9203 | 5.9299 | 5.9128 | 5.9167 | 5.9167 | - |
| Aug 18, 2023 | 5.9292 | 5.9292 | 5.9015 | 5.9320 | 5.9320 | - |
| Aug 17, 2023 | 5.9052 | 5.9176 | 5.9005 | 5.8999 | 5.8999 | - |
| Aug 16, 2023 | 5.8887 | 5.9046 | 5.8865 | 5.8844 | 5.8844 | - |
| Aug 15, 2023 | 5.8588 | 5.8923 | 5.8538 | 5.8569 | 5.8569 | - |
| Aug 14, 2023 | 5.8186 | 5.8601 | 5.7473 | 5.8190 | 5.8190 | - |
| Aug 11, 2023 | 5.7988 | 5.8265 | 5.7988 | 5.8316 | 5.8316 | - |
| Aug 10, 2023 | 5.8151 | 5.8316 | 5.8097 | 5.8261 | 5.8261 | - |
| Aug 9, 2023 | 5.8376 | 5.8460 | 5.8247 | 5.8137 | 5.8137 | - |
| Aug 8, 2023 | 5.8251 | 5.8412 | 5.8137 | 5.7967 | 5.7967 | - |
| Aug 7, 2023 | 5.7959 | 5.8028 | 5.7923 | 5.8029 | 5.8029 | - |
| Aug 4, 2023 | 5.7835 | 5.7911 | 5.7768 | 5.7703 | 5.7703 | - |
| Aug 3, 2023 | 5.7962 | 5.8019 | 5.7735 | 5.7933 | 5.7933 | - |
| Aug 2, 2023 | 5.7759 | 5.8126 | 5.7759 | 5.7841 | 5.7841 | - |
| Aug 1, 2023 | 5.8103 | 5.8103 | 5.7614 | 5.8126 | 5.8126 | - |
| Jul 31, 2023 | 5.8526 | 5.8553 | 5.7776 | 5.8524 | 5.8524 | - |
| Jul 28, 2023 | 5.8186 | 5.8504 | 5.7992 | 5.7980 | 5.7980 | - |
| Jul 27, 2023 | 5.8783 | 5.8783 | 5.7980 | 5.8760 | 5.8760 | - |
| Jul 26, 2023 | 5.8793 | 5.8802 | 5.8646 | 5.8706 | 5.8706 | - |
| Jul 25, 2023 | 5.8577 | 5.8706 | 5.8506 | 5.8597 | 5.8597 | - |
| Jul 24, 2023 | 5.8636 | 5.8956 | 5.8636 | 5.8661 | 5.8661 | - |
| Jul 21, 2023 | 5.8569 | 5.8712 | 5.8554 | 5.8368 | 5.8368 | - |
| Jul 20, 2023 | 5.8736 | 5.8975 | 5.8368 | 5.8491 | 5.8491 | - |
| Jul 19, 2023 | 5.9187 | 5.9187 | 5.8491 | 5.9243 | 5.9243 | - |
| Jul 18, 2023 | 5.9367 | 5.9452 | 5.9255 | 5.9339 | 5.9339 | - |
| Jul 17, 2023 | 5.9232 | 5.9619 | 5.9232 | 5.9220 | 5.9220 | - |
| Jul 14, 2023 | 6.0160 | 6.0160 | 5.9173 | 6.0187 | 6.0187 | - |
| Jul 13, 2023 | 6.0037 | 6.0079 | 5.9817 | 6.0376 | 6.0376 | - |
| Jul 12, 2023 | 6.0181 | 6.0390 | 6.0143 | 6.0239 | 6.0239 | - |
| Jul 11, 2023 | 5.9932 | 6.0115 | 5.9932 | 6.0042 | 6.0042 | - |
| Jul 10, 2023 | 5.9692 | 5.9878 | 5.9686 | 5.9887 | 5.9887 | - |
| Jul 7, 2023 | 5.9423 | 5.9485 | 5.9363 | 5.9277 | 5.9277 | - |
| Jul 6, 2023 | 5.9114 | 5.9308 | 5.9087 | 5.9079 | 5.9079 | - |
| Jul 5, 2023 | 5.9176 | 5.9305 | 5.8941 | 5.9047 | 5.9047 | - |
| Jul 4, 2023 | 5.9210 | 5.9232 | 5.9036 | 5.9198 | 5.9198 | - |
| Jul 3, 2023 | 5.9161 | 5.9262 | 5.9091 | 5.9233 | 5.9233 | - |
| Jun 30, 2023 | 5.8908 | 5.9346 | 5.8744 | 5.8910 | 5.8910 | - |
| Jun 29, 2023 | 5.8977 | 5.9002 | 5.8893 | 5.9044 | 5.9044 | - |
| Jun 28, 2023 | 5.9439 | 5.9439 | 5.9325 | 5.9382 | 5.9382 | - |
| Jun 27, 2023 | 5.9368 | 5.9431 | 5.9245 | 5.9427 | 5.9427 | - |
| Jun 26, 2023 | 5.9463 | 5.9706 | 5.9418 | 5.9484 | 5.9484 | - |
| Jun 23, 2023 | 5.9418 | 5.9477 | 5.9015 | 5.9249 | 5.9249 | - |
| Jun 22, 2023 | 5.9261 | 5.9405 | 5.9225 | 5.9286 | 5.9286 | - |
| Jun 21, 2023 | 5.9180 | 5.9455 | 5.9031 | 5.9202 | 5.9202 | - |
| Jun 20, 2023 | 5.9198 | 5.9364 | 5.9052 | 5.9110 | 5.9110 | - |
| Jun 19, 2023 | 5.9199 | 5.9290 | 5.9070 | 5.9163 | 5.9163 | - |
| Jun 16, 2023 | 5.9006 | 5.9099 | 5.8785 | 5.9090 | 5.9090 | - |
| Jun 15, 2023 | 5.8459 | 5.8664 | 5.8459 | 5.8482 | 5.8482 | - |
| Jun 14, 2023 | 5.8194 | 5.8566 | 5.8186 | 5.8228 | 5.8228 | - |
| Jun 13, 2023 | 5.7846 | 5.8072 | 5.7843 | 5.7773 | 5.7773 | - |
| Jun 12, 2023 | 5.7993 | 5.8128 | 5.7666 | 5.8014 | 5.8014 | - |
| Jun 9, 2023 | 5.7952 | 5.7952 | 5.7786 | 5.7575 | 5.7575 | - |
| Jun 8, 2023 | 5.7284 | 5.7575 | 5.7284 | 5.7385 | 5.7385 | - |
| Jun 7, 2023 | 5.7237 | 5.7385 | 5.7063 | 5.7226 | 5.7226 | - |
| Jun 6, 2023 | 5.7041 | 5.7235 | 5.7041 | 5.6901 | 5.6901 | - |
| Jun 5, 2023 | 5.6869 | 5.6894 | 5.6778 | 5.6869 | 5.6869 | - |
| Jun 2, 2023 | 5.7599 | 5.7620 | 5.7323 | 5.7392 | 5.7392 | - |
| Jun 1, 2023 | 5.7346 | 5.7392 | 5.7241 | 5.7341 | 5.7341 | - |
| May 31, 2023 | 5.7096 | 5.7229 | 5.6966 | 5.6964 | 5.6964 | - |
| May 30, 2023 | 5.6903 | 5.7097 | 5.6883 | 5.6810 | 5.6810 | - |
| May 29, 2023 | 5.6817 | 5.7009 | 5.6781 | 5.6779 | 5.6779 | - |
| May 26, 2023 | 5.6959 | 5.7146 | 5.6662 | 5.6949 | 5.6949 | - |
| May 25, 2023 | 5.6764 | 5.7210 | 5.6764 | 5.6729 | 5.6729 | - |
| May 24, 2023 | 5.6732 | 5.7105 | 5.6732 | 5.6696 | 5.6696 | - |
| May 23, 2023 | 5.6596 | 5.6711 | 5.6537 | 5.6528 | 5.6528 | - |
| May 22, 2023 | 5.6448 | 5.6573 | 5.6330 | 5.6498 | 5.6498 | - |
| May 19, 2023 | 5.6340 | 5.6526 | 5.6258 | 5.6317 | 5.6317 | - |
| May 18, 2023 | 5.6450 | 5.6499 | 5.6317 | 5.6516 | 5.6516 | - |
| May 17, 2023 | 5.6107 | 5.6467 | 5.6032 | 5.6084 | 5.6084 | - |
| May 16, 2023 | 5.6294 | 5.6390 | 5.6108 | 5.6311 | 5.6311 | - |
| May 15, 2023 | 5.5850 | 5.6177 | 5.5829 | 5.5724 | 5.5724 | - |
| May 12, 2023 | 5.5820 | 5.6058 | 5.5701 | 5.5813 | 5.5813 | - |
| May 11, 2023 | 5.6264 | 5.6275 | 5.5775 | 5.6166 | 5.6166 | - |
| May 10, 2023 | 5.6143 | 5.6266 | 5.6139 | 5.6128 | 5.6128 | - |
| May 9, 2023 | 5.5932 | 5.6104 | 5.5932 | 5.6089 | 5.6089 | - |
| May 8, 2023 | 5.6059 | 5.6143 | 5.5987 | 5.6007 | 5.6007 | - |
| May 5, 2023 | 5.5988 | 5.6178 | 5.5792 | 5.5968 | 5.5968 | - |
| May 4, 2023 | 5.6029 | 5.6029 | 5.5914 | 5.5859 | 5.5859 | - |
| May 3, 2023 | 5.5624 | 5.5894 | 5.5574 | 5.5612 | 5.5612 | - |
| May 2, 2023 | 5.6830 | 5.6830 | 5.5504 | 5.5701 | 5.5701 | - |
| May 1, 2023 | 5.5986 | 5.5987 | 5.5971 | 5.6007 | 5.6007 | - |
| Apr 28, 2023 | 5.5746 | 5.6094 | 5.5482 | 5.5671 | 5.5671 | - |
| Apr 27, 2023 | 5.5587 | 5.5608 | 5.5506 | 5.5638 | 5.5638 | - |
| Apr 26, 2023 | 5.5302 | 5.5638 | 5.5302 | 5.5071 | 5.5071 | - |
Related Tickers
EURUSD=X EUR/USD
1.0712
-0.19%
JPY=X USD/JPY
156.8710
+0.83%
GBPUSD=X GBP/USD
1.2506
-0.04%
AUDUSD=X AUD/USD
0.6540
+0.25%
NZDUSD=X NZD/USD
0.5952
+0.04%
EURJPY=X EUR/JPY
168.0220
+0.68%
GBPJPY=X GBP/JPY
196.1610
+0.79%
EURGBP=X EUR/GBP
0.8566
-0.09%
EURCAD=X EUR/CAD
1.4642
-0.05%
EURSEK=X EUR/SEK
11.6843
+0.09%
EURCHF=X EUR/CHF
0.9781
-0.04%
EURHUF=X EUR/HUF
392.7500
-0.00%
CNY=X USD/CNY
7.2459
+0.10%
HKD=X USD/HKD
7.8285
+0.01%
SGD=X USD/SGD
1.3612
+0.19%
INR=X USD/INR
83.3010
+0.01%
MXN=X USD/MXN
17.1471
-0.07%
PHP=X USD/PHP
57.7000
-0.13%
IDR=X USD/IDR
16,204.0000
+0.12%
THB=X USD/THB
36.9300
-0.14%
MYR=X USD/MYR
4.7650
-0.19%
ZAR=X USD/ZAR
18.7950
-1.19%
RUB=X USD/RUB
91.8316
-0.37%