Advertisement
Advertisement
GBP/MYR (GBPMYR=X)
CCY - CCY Delayed Price. Currency in MYR
Follow
At close: 10:18PM BST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 5.7645 | 5.7655 | 5.7314 | 5.7353 | 5.7353 | - |
| 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 08, 2023 | 5.8314 | 5.8439 | 5.8303 | 5.8358 | 5.8358 | - |
| Sep 07, 2023 | 5.8408 | 5.8444 | 5.8256 | 5.8415 | 5.8415 | - |
| Sep 06, 2023 | 5.8611 | 5.8755 | 5.8266 | 5.8277 | 5.8277 | - |
| Sep 05, 2023 | 5.8778 | 5.8809 | 5.8275 | 5.8762 | 5.8762 | - |
| Sep 04, 2023 | 5.8448 | 5.8762 | 5.8447 | 5.8473 | 5.8473 | - |
| Sep 01, 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 09, 2023 | 5.8376 | 5.8460 | 5.8247 | 5.8137 | 5.8137 | - |
| Aug 08, 2023 | 5.8251 | 5.8412 | 5.8137 | 5.7967 | 5.7967 | - |
| Aug 07, 2023 | 5.7959 | 5.8028 | 5.7923 | 5.8029 | 5.8029 | - |
| Aug 04, 2023 | 5.7835 | 5.7911 | 5.7768 | 5.7703 | 5.7703 | - |
| Aug 03, 2023 | 5.7962 | 5.8019 | 5.7735 | 5.7933 | 5.7933 | - |
| Aug 02, 2023 | 5.7759 | 5.8126 | 5.7759 | 5.7841 | 5.7841 | - |
| Aug 01, 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 07, 2023 | 5.9423 | 5.9485 | 5.9363 | 5.9277 | 5.9277 | - |
| Jul 06, 2023 | 5.9114 | 5.9308 | 5.9087 | 5.9079 | 5.9079 | - |
| Jul 05, 2023 | 5.9176 | 5.9305 | 5.8941 | 5.9047 | 5.9047 | - |
| Jul 04, 2023 | 5.9210 | 5.9232 | 5.9036 | 5.9198 | 5.9198 | - |
| Jul 03, 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 09, 2023 | 5.7952 | 5.7952 | 5.7786 | 5.7575 | 5.7575 | - |
| Jun 08, 2023 | 5.7284 | 5.7575 | 5.7284 | 5.7385 | 5.7385 | - |
| Jun 07, 2023 | 5.7237 | 5.7385 | 5.7063 | 5.7226 | 5.7226 | - |
| Jun 06, 2023 | 5.7041 | 5.7235 | 5.7041 | 5.6901 | 5.6901 | - |
| Jun 05, 2023 | 5.6869 | 5.6894 | 5.6778 | 5.6869 | 5.6869 | - |
| Jun 02, 2023 | 5.7599 | 5.7620 | 5.7323 | 5.7392 | 5.7392 | - |
| Jun 01, 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 09, 2023 | 5.5932 | 5.6104 | 5.5932 | 5.6089 | 5.6089 | - |
| May 08, 2023 | 5.6059 | 5.6143 | 5.5987 | 5.6007 | 5.6007 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
