USDMYR
USDMYR
17:37:43
4.1376 RM
+0.0200 (%+0.49)
Önceki Kapanış: 4.1176·
Volatilite: 0.8100
Düşük₺4.114
Yüksek₺4.1475
Piyasa Verileri
Spot Piyasa
A:4.1353
S:4.14
Önceki haftaya göre (WoW)
+1.97%
Önceki aya göre (MoM)
+4.21%
Yılbaşından bugüne (YTD)
+1.96%
Önceki yıla göre (YoY)
-2.63%
USDMYR: ABD Doları / Malezya Ringgiti Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,9739
KAPANIŞ 3,9746
En Düşük
DÜŞÜK 3,883
En Yüksek
YÜKSEK 4,1475
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4,055 | 4,0587 | 4,0543 | 4,0543 |
| 04.01.2026 | 4,0579 | 4,0754 | 4,0579 | 4,0718 |
| 05.01.2026 | 4,0719 | 4,0719 | 4,0464 | 4,0464 |
| 06.01.2026 | 4,0484 | 4,0751 | 4,0483 | 4,0751 |
| 07.01.2026 | 4,0663 | 4,0663 | 4,0595 | 4,063 |
| 08.01.2026 | 4,0602 | 4,0831 | 4,0602 | 4,0831 |
| 11.01.2026 | 4,0803 | 4,0803 | 4,0621 | 4,0664 |
| 12.01.2026 | 4,0647 | 4,0647 | 4,0546 | 4,0574 |
| 13.01.2026 | 4,0579 | 4,0649 | 4,0477 | 4,0505 |
| 14.01.2026 | 4,0497 | 4,0563 | 4,0484 | 4,0547 |
| 15.01.2026 | 4,0546 | 4,0634 | 4,0528 | 4,057 |
| 18.01.2026 | 4,056 | 4,058 | 4,0529 | 4,055 |
| 19.01.2026 | 4,055 | 4,055 | 4,0514 | 4,0541 |
| 20.01.2026 | 4,0543 | 4,0572 | 4,0465 | 4,0467 |
| 21.01.2026 | 4,0466 | 4,0495 | 4,0365 | 4,0411 |
| 22.01.2026 | 4,0352 | 4,0352 | 3,9975 | 4,006 |
| 25.01.2026 | 4,0005 | 4,0005 | 3,9653 | 3,9655 |
| 26.01.2026 | 3,9685 | 3,97 | 3,9517 | 3,9523 |
| 27.01.2026 | 3,9519 | 3,9519 | 3,9135 | 3,9188 |
| 28.01.2026 | 3,9189 | 3,9344 | 3,9143 | 3,9276 |
| 29.01.2026 | 3,9275 | 3,9435 | 3,9275 | 3,941 |
| 01.02.2026 | 3,9415 | 3,9415 | 3,9415 | 3,9415 |
| 02.02.2026 | 3,9407 | 3,9619 | 3,9256 | 3,9334 |
| 03.02.2026 | 3,9329 | 3,9329 | 3,9222 | 3,9271 |
| 04.02.2026 | 3,9293 | 3,9511 | 3,9293 | 3,9475 |
| 05.02.2026 | 3,947 | 3,9645 | 3,9467 | 3,948 |
| 08.02.2026 | 3,942 | 3,942 | 3,9256 | 3,9345 |
| 09.02.2026 | 3,931 | 3,931 | 3,9212 | 3,9227 |
| 10.02.2026 | 3,9226 | 3,9268 | 3,9144 | 3,9147 |
| 11.02.2026 | 3,9148 | 3,9151 | 3,9015 | 3,9022 |
| 12.02.2026 | 3,9023 | 3,9118 | 3,8954 | 3,9064 |
| 15.02.2026 | 3,9027 | 3,905 | 3,8981 | 3,8999 |
| 16.02.2026 | 3,8999 | 3,9 | 3,8999 | 3,9 |
| 17.02.2026 | 3,9 | 3,9 | 3,8999 | 3,8999 |
| 18.02.2026 | 3,9025 | 3,9199 | 3,9025 | 3,9087 |
| 19.02.2026 | 3,9087 | 3,9119 | 3,9014 | 3,9022 |
| 22.02.2026 | 3,8986 | 3,8986 | 3,885 | 3,8906 |
| 23.02.2026 | 3,8908 | 3,9024 | 3,8883 | 3,894 |
| 24.02.2026 | 3,894 | 3,9012 | 3,8861 | 3,8905 |
| 25.02.2026 | 3,8877 | 3,8929 | 3,883 | 3,8863 |
| 26.02.2026 | 3,8854 | 3,8935 | 3,8838 | 3,8899 |
| 01.03.2026 | 3,8914 | 3,9346 | 3,891 | 3,918 |
| 02.03.2026 | 3,9225 | 3,9285 | 3,9225 | 3,9285 |
| 03.03.2026 | 3,9401 | 3,9523 | 3,9385 | 3,9417 |
| 04.03.2026 | 3,9413 | 3,9476 | 3,9306 | 3,9424 |
| 05.03.2026 | 3,9427 | 3,9522 | 3,9427 | 3,9455 |
| 08.03.2026 | 3,9577 | 3,9726 | 3,9577 | 3,9664 |
| 09.03.2026 | 3,9645 | 3,9645 | 3,9237 | 3,9246 |
| 10.03.2026 | 3,9243 | 3,9299 | 3,9129 | 3,9162 |
| 11.03.2026 | 3,9161 | 3,9317 | 3,9161 | 3,9262 |
| 12.03.2026 | 3,9266 | 3,9382 | 3,9266 | 3,9382 |
| 15.03.2026 | 3,9373 | 3,9389 | 3,9282 | 3,9299 |
| 16.03.2026 | 3,9302 | 3,9302 | 3,9179 | 3,9214 |
| 17.03.2026 | 3,9229 | 3,9229 | 3,9068 | 3,9153 |
| 18.03.2026 | 3,9189 | 3,941 | 3,9189 | 3,9373 |
| 19.03.2026 | 3,9384 | 3,9384 | 3,9384 | 3,9384 |
| 22.03.2026 | 3,9395 | 3,9395 | 3,9395 | 3,9395 |
| 23.03.2026 | 3,9382 | 3,9567 | 3,9249 | 3,9565 |
| 24.03.2026 | 3,9507 | 3,9641 | 3,9468 | 3,9641 |
| 25.03.2026 | 3,9645 | 3,9966 | 3,9645 | 3,994 |
| 26.03.2026 | 3,994 | 4,0116 | 3,994 | 4,0114 |
| 29.03.2026 | 4,0122 | 4,0308 | 4,0112 | 4,0211 |
| 30.03.2026 | 4,0268 | 4,0485 | 4,0228 | 4,0485 |
| 31.03.2026 | 4,0487 | 4,0487 | 4,0196 | 4,0261 |
| 01.04.2026 | 4,0265 | 4,0405 | 4,0086 | 4,039 |
| 02.04.2026 | 4,039 | 4,039 | 4,0287 | 4,0309 |
| 05.04.2026 | 4,0309 | 4,035 | 4,0267 | 4,0278 |
| 06.04.2026 | 4,0275 | 4,0378 | 4,0275 | 4,0306 |
| 07.04.2026 | 4,0308 | 4,0308 | 3,9731 | 3,9769 |
| 08.04.2026 | 3,9766 | 3,988 | 3,9766 | 3,9836 |
| 09.04.2026 | 3,9833 | 3,9833 | 3,9606 | 3,9689 |
| 12.04.2026 | 3,9669 | 3,9849 | 3,9638 | 3,9746 |
| 13.04.2026 | 3,9748 | 3,9748 | 3,9511 | 3,9511 |
| 14.04.2026 | 3,9508 | 3,9542 | 3,944 | 3,9542 |
| 15.04.2026 | 3,9546 | 3,9566 | 3,9477 | 3,9541 |
| 16.04.2026 | 3,954 | 3,9601 | 3,9513 | 3,9528 |
| 19.04.2026 | 3,9526 | 3,9585 | 3,9507 | 3,9529 |
| 20.04.2026 | 3,9502 | 3,9575 | 3,9474 | 3,9524 |
| 21.04.2026 | 3,9517 | 3,9568 | 3,9517 | 3,9524 |
| 22.04.2026 | 3,9537 | 3,9676 | 3,9537 | 3,964 |
| 23.04.2026 | 3,9637 | 3,972 | 3,9606 | 3,9652 |
| 26.04.2026 | 3,9651 | 3,9651 | 3,9515 | 3,9524 |
| 27.04.2026 | 3,9537 | 3,9537 | 3,9475 | 3,952 |
| 28.04.2026 | 3,9522 | 3,9574 | 3,9472 | 3,9524 |
| 29.04.2026 | 3,9524 | 3,9748 | 3,9524 | 3,9712 |
| 30.04.2026 | 3,9703 | 3,9703 | 3,9694 | 3,9697 |
| 03.05.2026 | 3,9698 | 3,9698 | 3,949 | 3,9541 |
| 04.05.2026 | 3,9535 | 3,97 | 3,9535 | 3,9626 |
| 05.05.2026 | 3,955 | 3,9601 | 3,9266 | 3,9266 |
| 06.05.2026 | 3,9258 | 3,927 | 3,9073 | 3,9097 |
| 07.05.2026 | 3,9098 | 3,9373 | 3,9098 | 3,9202 |
| 10.05.2026 | 3,9206 | 3,9288 | 3,9191 | 3,9227 |
| 11.05.2026 | 3,9226 | 3,9382 | 3,9226 | 3,9338 |
| 12.05.2026 | 3,9339 | 3,9339 | 3,9252 | 3,9305 |
| 13.05.2026 | 3,9292 | 3,9315 | 3,9251 | 3,9315 |
| 14.05.2026 | 3,9315 | 3,9542 | 3,9315 | 3,9477 |
| 17.05.2026 | 3,9599 | 3,9788 | 3,95 | 3,977 |
| 18.05.2026 | 3,9765 | 3,978 | 3,969 | 3,9779 |
| 19.05.2026 | 3,9779 | 3,983 | 3,9661 | 3,9699 |
| 20.05.2026 | 3,9697 | 3,9769 | 3,9565 | 3,9624 |
| 21.05.2026 | 3,9619 | 3,9696 | 3,959 | 3,9678 |
| 24.05.2026 | 3,9679 | 3,9679 | 3,9492 | 3,9525 |
| 25.05.2026 | 3,9525 | 3,9692 | 3,9525 | 3,9647 |
| 26.05.2026 | 3,9646 | 3,9676 | 3,9646 | 3,9676 |
| 27.05.2026 | 3,9676 | 3,981 | 3,9676 | 3,9784 |
| 28.05.2026 | 3,9783 | 3,9783 | 3,961 | 3,9704 |
| 31.05.2026 | 3,9677 | 3,9677 | 3,9649 | 3,9649 |
| 01.06.2026 | 3,9648 | 3,9678 | 3,9643 | 3,9643 |
| 02.06.2026 | 3,9643 | 4,0007 | 3,9625 | 3,9924 |
| 03.06.2026 | 3,9924 | 4,022 | 3,9923 | 4,0128 |
| 04.06.2026 | 4,0126 | 4,0378 | 4,0126 | 4,0289 |
| 07.06.2026 | 4,0284 | 4,0745 | 4,0284 | 4,0295 |
| 08.06.2026 | 4,0404 | 4,0729 | 4,035 | 4,0616 |
| 09.06.2026 | 4,0613 | 4,07 | 4,0611 | 4,0694 |
| 10.06.2026 | 4,0694 | 4,0755 | 4,067 | 4,0672 |
| 11.06.2026 | 4,0673 | 4,068 | 4,0541 | 4,0575 |
| 14.06.2026 | 4,0575 | 4,0575 | 4,0425 | 4,0503 |
| 15.06.2026 | 4,0503 | 4,0687 | 4,0503 | 4,0686 |
| 16.06.2026 | 4,0687 | 4,069 | 4,0649 | 4,065 |
| 17.06.2026 | 4,0648 | 4,1177 | 4,0648 | 4,1176 |
| 18.06.2026 | 4,1176 | 4,1475 | 4,114 | 4,1376 |