New Zealand Dollar vs Malaysian Ringgit Historical Data - NZDMYR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Forex
New Zealand Dollar vs Malaysian Ringgit (NZDMYR)
New Zealand Dollar vs Malaysian Ringgit (NZDMYR) Historical

New Zealand Dollar vs Malaysian Ringgit (NZDMYR)

2.84159

0.0073

( 0.26% )

Convert

Updated: 14:13:41

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0125844	0.444834215798	2.829009	2.8514083	2.8104978	0	0	FX
4	0.0094883	0.335026408448	2.8321051	2.8801591	2.8039224	0	0	FX
12	-0.0520329	-1.79819004272	2.8936263	2.9728395	2.8039224	0	0	FX
26	0.0410953	1.46742824071	2.8004981	2.9728395	2.7443274	0	0	FX
52	0.1021169	3.72760635107	2.7394765	2.9728395	2.710352	0	0	FX
156	-0.1151104	-3.89320025902	2.9567038	14211.444	2.4667819	0	0	FX
260	0.1164434	4.27291708713	2.72515	14211.444	2.4418147	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1714003020	2.8342482	-0	-0.05	2.8347111	2.8384953	2.8342482	0
1713916620	2.835583	0.01	0.28	2.8313814	2.835583	2.8216704	0
1713830220	2.8276957	0.01	0.24	2.820723	2.8306017	2.8214517	0
1713743820	2.821042	0.01	0.23	2.821042	2.821042	2.8146474	0
1713657420	2.8146474	0	0.00	2.8146474	2.8146474	2.8146474	0
1713571020	2.8146474	-0.01	-0.34	2.826418	2.8230562	2.8104978	0
1713484620	2.8242983	-0.01	-0.42	2.829009	2.8388779	2.8230588	0
1713398220	2.8361366	0.03	0.96	2.8149675	2.8361366	2.825978	0
1713311820	2.8092728	-0.02	-0.61	2.8206838	2.8258951	2.8039224	0
1713225420	2.8264907	-0.01	-0.34	2.8363227	2.8417487	2.8264907	0
1713139020	2.8360951	0	0.09	2.8360951	2.8360951	2.833509	0
1713052620	2.833509	0	0.00	2.833509	2.833509	2.833509	0
1712966220	2.833509	-0	-0.11	2.86352	2.8602104	2.833509	0
1712879820	2.8366675	0	0.03	2.8372439	2.8366675	2.8366675	0
1712793420	2.8357442	-0.04	-1.32	2.880596	2.8801591	2.8357442	0
1712707020	2.8736049	0.01	0.20	2.8683948	2.8768508	2.866755	0
1712620620	2.8677371	0.02	0.55	2.8503962	2.8677371	2.8569539	0
1712534220	2.8519851	-0	-0.13	2.8519851	2.8556906	2.8519851	0
1712447820	2.8556906	0	0.00	2.8556906	2.8556906	2.8556906	0
1712361420	2.8556906	-0.01	-0.33	2.8558343	2.8592939	2.8516582	0
1712275020	2.8650239	0.01	0.43	2.8496536	2.8650239	2.8554044	0
1712188620	2.8528199	0.02	0.62	2.836746	2.8528199	2.8339721	0
1712102220	2.8353673	0.02	0.81	2.8172282	2.8353673	2.8194665	0
1712015820	2.812709	-0.01	-0.51	2.8304231	2.8298984	2.8087332	0
1711929420	2.827205	0	0.05	2.827205	2.827205	2.8257227	0
1711842960	2.8257227	0	0.00	2.8257227	2.8257227	2.8257227	0
1711756620	2.8257227	-0.01	-0.19	2.829883	2.8284141	2.8184925	0
1711670220	2.8311056	-0.01	-0.29	2.8321051	2.8355155	2.8311056	0
1711583820	2.8392917	0	0.13	2.8370327	2.8410745	2.8327907	0
1711497420	2.8356165	-0	-0.00	2.8350322	2.8438471	2.8345307	0
1711411020	2.8356214	-0	-0.13	2.8368454	2.8467473	2.8341298	0
1711324620	2.8393511	0	0.00	2.8393511	2.8393511	2.8393511	0
1711238220	2.8393511	0	0.00	2.8393511	2.8393511	2.8393511	0
1711151820	2.8393511	-0.03	-0.99	2.851682	2.8521491	2.8393511	0
1711065420	2.8676564	0.01	0.21	2.8667595	2.8747245	2.8675525	0
1710979020	2.8617475	-0	-0.05	2.8603877	2.8658252	2.8558512	0
1710892620	2.8632962	-0.01	-0.28	2.8682108	2.8676203	2.8536544	0
1710806220	2.8712341	0.01	0.30	2.8666723	2.8787222	2.8636037	0
1710719820	2.8626627	0	0.00	2.8626627	2.8626627	2.8626627	0
1710633420	2.8626627	0	0.00	2.8626627	2.8626627	2.8626627	0
1710547020	2.8626627	-0.01	-0.34	2.8711443	2.8697854	2.8626627	0
1710460620	2.8725578	-0.01	-0.48	2.8877783	2.8900362	2.8725578	0
1710374220	2.8863973	0.01	0.35	2.878819	2.8910467	2.8822128	0
1710287820	2.8763725	-0.01	-0.42	2.8871698	2.8900663	2.8748613	0
1710201420	2.8884729	-0	-0.16	2.8952093	2.8937933	2.8862185	0
1710115020	2.8929868	0	0.00	2.8929868	2.8929868	2.8929868	0
1710028620	2.8929868	0	0.00	2.8929868	2.8929868	2.8929868	0
1709942220	2.8929868	-0.03	-0.94	2.9048488	2.9033066	2.8929868	0
1709855820	2.9203296	0.02	0.59	2.8907033	2.9203296	2.8874375	0
1709769420	2.9033435	0.03	0.93	2.8906234	2.9033435	2.8803477	0
1709683020	2.8764784	-0.01	-0.25	2.879763	2.880449	2.8730187	0
1709596620	2.8838052	-0.01	-0.48	2.8971705	2.8881615	2.8818062	0
1709510220	2.8975728	0	0.00	2.8975728	2.8975728	2.8975728	0
1709423820	2.8975728	0	0.00	2.8975728	2.8975728	2.8975728	0
1709337420	2.8975728	0.01	0.34	2.8884777	2.8979666	2.8849602	0
1709251020	2.8876637	-0.02	-0.67	2.9072744	2.9079741	2.8876637	0
1709164620	2.9072531	-0.03	-1.07	2.936467	2.9106925	2.9067319	0
1709078220	2.9386989	-0.01	-0.33	2.9436864	2.9509501	2.9367579	0
1708991820	2.9483636	-0.01	-0.33	2.9517126	2.9492895	2.9458105	0
1708905420	2.9581951	0	0.00	2.9581951	2.9581951	2.9581951	0
1708819020	2.9581951	0	0.00	2.9581951	2.9581951	2.9581951	0
1708732620	2.9581951	-0	-0.08	2.9623783	2.9678868	2.9522405	0
1708646220	2.9606333	0	0.01	2.9618183	2.9728395	2.9606333	0
1708559820	2.9604521	0	0.02	2.9563159	2.967664	2.9600318	0
1708473420	2.9597283	0.02	0.54	2.9407338	2.9597283	2.9398682	0
1708387020	2.9438171	0.02	0.53	2.9337983	2.9438171	2.9364731	0
1708300620	2.9282271	0	0.00	2.9282271	2.9282271	2.9282271	0
1708214220	2.9282271	0	0.00	2.9282271	2.9282271	2.9282271	0
1708127820	2.9282271	0.01	0.26	2.9160876	2.9282271	2.9125118	0
1708041420	2.9207716	0.01	0.21	2.9150549	2.9222991	2.9062829	0
1707955020	2.9146466	0.03	1.07	2.8852673	2.9147708	2.9003675	0
1707868620	2.8837834	-0.04	-1.29	2.9167367	2.9125027	2.8837834	0
1707782220	2.9214935	-0.01	-0.34	2.9297925	2.9288381	2.9214399	0
1707695820	2.9314273	0	0.00	2.9314273	2.9314273	2.9314273	0
1707609420	2.9314273	0	0.00	2.9314273	2.9314273	2.9314273	0
1707523020	2.9314273	0.03	0.90	2.9166416	2.9314273	2.9210838	0
1707436620	2.9053831	-0	-0.07	2.9106276	2.914245	2.8986345	0
1707350220	2.9074311	0.01	0.44	2.9038455	2.9128332	2.9036805	0
1707263820	2.8948311	0.02	0.63	2.8808676	2.8948311	2.88234	0
1707177420	2.8767809	0.01	0.49	2.8600095	2.8885418	2.8755974	0
1707091020	2.8628646	0	0.00	2.8628646	2.8628646	2.8628646	0
1707004620	2.8628646	0	0.00	2.8628646	2.8628646	2.8628646	0
1706918220	2.8628646	-0.04	-1.36	2.9039367	2.9095003	2.8626475	0
1706831820	2.9022327	0.01	0.34	2.8936263	2.9022327	2.8906892	0
1706745420	2.8924127	-0	-0.15	2.8995954	2.9060422	2.8914137	0
1706659020	2.8967037	-0	-0.08	2.8996396	2.9066954	2.8937452	0
1706572620	2.8991675	0.02	0.53	2.8823489	2.8991675	2.884419	0
1706486220	2.8838352	0	0.00	2.8838352	2.8838352	2.8838352	0
1706399820	2.8838352	0	0.00	2.8838352	2.8838352	2.8838352	0
1706313420	2.8838352	-0.01	-0.27	2.8917001	2.8876278	2.8802876	0
1706227020	2.8915935	-0	-0.01	2.8865991	2.8981954	2.8861762	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions