USD/KHR (KHR=X)
CCY - CCY Delayed price. Currency in KHR
Add to watchlist
As of 10:30AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KHRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4,032.0000 | 4,054.0000 | 4,032.0000 | 4,054.0000 | 4,054.0000 | - |
| 18 Apr 2024 | 3,939.0815 | 4,035.0000 | 3,939.0815 | 3,939.7092 | 3,939.7092 | - |
| 17 Apr 2024 | 3,951.4380 | 3,951.4380 | 3,947.4055 | 4,035.0000 | 4,035.0000 | - |
| 16 Apr 2024 | 3,964.7598 | 3,964.7598 | 3,947.8325 | 4,034.0000 | 4,034.0000 | - |
| 15 Apr 2024 | 3,950.7795 | 4,034.0000 | 3,948.2322 | 3,940.9697 | 3,940.9697 | - |
| 12 Apr 2024 | 3,948.2393 | 3,948.3689 | 3,948.2393 | 3,946.6941 | 3,946.6941 | - |
| 11 Apr 2024 | 3,992.4414 | 3,992.4414 | 3,946.6941 | 4,031.0000 | 4,031.0000 | - |
| 10 Apr 2024 | 3,952.9004 | 3,952.9004 | 3,952.9004 | 4,031.0000 | 4,031.0000 | - |
| 09 Apr 2024 | 3,939.7708 | 4,035.0000 | 3,939.7708 | 3,938.6643 | 3,938.6643 | - |
| 08 Apr 2024 | 3,950.2913 | 4,025.0000 | 3,950.2913 | 3,945.5720 | 3,945.5720 | - |
| 05 Apr 2024 | 3,954.2317 | 4,028.0000 | 3,947.4473 | 4,028.0000 | 4,028.0000 | - |
| 04 Apr 2024 | 3,923.7207 | 4,030.0000 | 3,923.7207 | 4,030.0000 | 4,030.0000 | - |
| 03 Apr 2024 | 3,937.4465 | 4,021.0000 | 3,937.4465 | 4,029.0000 | 4,029.0000 | - |
| 02 Apr 2024 | 3,945.8379 | 3,946.0398 | 3,945.8379 | 4,029.0000 | 4,029.0000 | - |
| 01 Apr 2024 | 3,948.4231 | 4,028.0000 | 3,948.4231 | 3,944.8225 | 3,944.8225 | - |
| 29 Mar 2024 | 3,952.2830 | 4,028.0000 | 3,949.9421 | 4,030.0000 | 4,030.0000 | - |
| 28 Mar 2024 | 3,955.2983 | 4,030.0000 | 3,948.4724 | 4,030.0000 | 4,030.0000 | - |
| 27 Mar 2024 | 3,962.3076 | 4,030.0000 | 3,955.2253 | 4,030.0000 | 4,030.0000 | - |
| 26 Mar 2024 | 3,949.9841 | 4,032.0000 | 3,949.9841 | 4,032.0000 | 4,032.0000 | - |
| 25 Mar 2024 | 3,954.9407 | 4,036.0000 | 3,953.4238 | 3,937.5950 | 3,937.5950 | - |
| 22 Mar 2024 | 3,978.6919 | 4,036.0000 | 3,953.2595 | 3,956.8296 | 3,956.8296 | - |
| 21 Mar 2024 | 3,922.1782 | 3,956.8296 | 3,922.1782 | 4,035.0000 | 4,035.0000 | - |
| 20 Mar 2024 | 3,950.5537 | 4,038.0000 | 3,950.5537 | 4,040.0000 | 4,040.0000 | - |
| 19 Mar 2024 | 3,973.8147 | 3,973.8147 | 3,955.9246 | 3,971.8960 | 3,971.8960 | - |
| 18 Mar 2024 | 3,957.8503 | 4,037.0000 | 3,957.8503 | 3,957.3960 | 3,957.3960 | - |
| 15 Mar 2024 | 3,974.9954 | 4,038.0000 | 3,956.5605 | 4,038.0000 | 4,038.0000 | - |
| 14 Mar 2024 | 3,950.8474 | 4,040.0000 | 3,950.8474 | 4,040.0000 | 4,040.0000 | - |
| 13 Mar 2024 | 3,961.9006 | 4,031.0000 | 3,953.3567 | 4,031.0000 | 4,031.0000 | - |
| 12 Mar 2024 | 3,965.6843 | 4,033.0000 | 3,957.4265 | 4,033.0000 | 4,033.0000 | - |
| 11 Mar 2024 | 3,961.4819 | 4,046.0000 | 3,961.4819 | 3,959.6182 | 3,959.6182 | - |
| 08 Mar 2024 | 3,946.8396 | 4,046.0000 | 3,946.8396 | 4,045.0000 | 4,045.0000 | - |
| 07 Mar 2024 | 3,965.0022 | 4,050.0000 | 3,965.0022 | 4,050.0000 | 4,050.0000 | - |
| 06 Mar 2024 | 3,973.5710 | 3,973.5710 | 3,972.4202 | 3,972.4353 | 3,972.4353 | - |
| 05 Mar 2024 | 3,976.9768 | 3,976.9768 | 3,972.4353 | 4,054.0000 | 4,054.0000 | - |
| 04 Mar 2024 | 3,966.7349 | 4,054.0000 | 3,966.7349 | 3,961.4907 | 3,961.4907 | - |
| 01 Mar 2024 | 3,982.9041 | 4,065.0000 | 3,973.0020 | 4,065.0000 | 4,065.0000 | - |
| 29 Feb 2024 | 3,973.4426 | 4,067.0000 | 3,973.4426 | 4,067.0000 | 4,067.0000 | - |
| 28 Feb 2024 | 3,987.2688 | 3,987.2688 | 3,978.1262 | 4,065.0000 | 4,065.0000 | - |
| 27 Feb 2024 | 3,983.2266 | 4,068.0000 | 3,979.4307 | 4,068.0000 | 4,068.0000 | - |
| 26 Feb 2024 | 3,986.5942 | 4,068.0000 | 3,981.9238 | 3,979.1445 | 3,979.1445 | - |
| 23 Feb 2024 | 3,995.4189 | 4,070.0000 | 3,983.4822 | 4,070.0000 | 4,070.0000 | - |
| 22 Feb 2024 | 3,973.7302 | 3,985.8293 | 3,973.7302 | 4,071.0000 | 4,071.0000 | - |
| 21 Feb 2024 | 3,980.6885 | 4,071.0000 | 3,980.6885 | 4,070.0000 | 4,070.0000 | - |
| 20 Feb 2024 | 3,987.6274 | 4,071.0000 | 3,986.1079 | 3,982.7441 | 3,982.7441 | - |
| 19 Feb 2024 | 3,982.2454 | 3,982.7441 | 3,982.2454 | 3,983.2986 | 3,983.2986 | - |
| 16 Feb 2024 | 3,971.3506 | 4,071.0000 | 3,971.3506 | 4,066.0000 | 4,066.0000 | - |
| 15 Feb 2024 | 3,972.5964 | 4,068.0000 | 3,972.5964 | 4,068.0000 | 4,068.0000 | - |
| 14 Feb 2024 | 4,007.7671 | 4,071.0000 | 3,980.3132 | 4,071.0000 | 4,071.0000 | - |
| 13 Feb 2024 | 3,981.6475 | 3,983.2986 | 3,981.6475 | 4,070.0000 | 4,070.0000 | - |
| 12 Feb 2024 | 3,977.4358 | 4,070.0000 | 3,977.4358 | 3,982.7483 | 3,982.7483 | - |
| 09 Feb 2024 | 3,982.8101 | 4,070.0000 | 3,982.8101 | 4,070.0000 | 4,070.0000 | - |
| 08 Feb 2024 | 3,985.8972 | 4,071.0000 | 3,985.6384 | 4,071.0000 | 4,071.0000 | - |
| 07 Feb 2024 | 3,978.3337 | 4,073.0000 | 3,978.3337 | 4,073.0000 | 4,073.0000 | - |
| 06 Feb 2024 | 3,994.0815 | 4,075.0000 | 3,989.0259 | 3,995.2527 | 3,995.2527 | - |
| 05 Feb 2024 | 4,036.1555 | 4,073.0000 | 3,991.6113 | 4,030.6541 | 4,030.6541 | - |
| 02 Feb 2024 | 3,968.7649 | 4,074.0000 | 3,968.7649 | 4,076.0000 | 4,076.0000 | - |
| 01 Feb 2024 | 4,002.3315 | 4,071.0000 | 3,989.8474 | 4,071.0000 | 4,071.0000 | - |
| 31 Jan 2024 | 3,993.2231 | 4,070.0000 | 3,983.9941 | 4,070.0000 | 4,070.0000 | - |
| 30 Jan 2024 | 3,984.3469 | 4,071.0000 | 3,984.3469 | 4,071.0000 | 4,071.0000 | - |
| 29 Jan 2024 | 4,000.3689 | 4,000.3689 | 3,986.7202 | 3,992.8206 | 3,992.8206 | - |
| 26 Jan 2024 | 4,005.7173 | 4,071.0000 | 3,989.8828 | 4,071.0000 | 4,071.0000 | - |
| 25 Jan 2024 | 3,991.5059 | 4,067.0000 | 3,989.0173 | 4,067.0000 | 4,067.0000 | - |
| 24 Jan 2024 | 3,986.8853 | 3,986.8853 | 3,985.4973 | 4,068.0000 | 4,068.0000 | - |
| 23 Jan 2024 | 3,982.3843 | 4,066.0000 | 3,982.0811 | 4,066.0000 | 4,066.0000 | - |
| 22 Jan 2024 | 3,979.0681 | 4,065.0000 | 3,979.0681 | 3,981.3506 | 3,981.3506 | - |
| 19 Jan 2024 | 3,990.6113 | 4,066.0000 | 3,986.8757 | 4,066.0000 | 4,066.0000 | - |
| 18 Jan 2024 | 3,985.6287 | 4,070.0000 | 3,985.6287 | 4,070.0000 | 4,070.0000 | - |
| 17 Jan 2024 | 3,994.6677 | 3,994.6677 | 3,991.9849 | 3,994.4841 | 3,994.4841 | - |
| 16 Jan 2024 | 3,996.3030 | 3,996.3030 | 3,989.6243 | 3,985.7256 | 3,985.7256 | - |
| 15 Jan 2024 | 3,994.1531 | 3,994.1531 | 3,985.7256 | 3,987.0503 | 3,987.0503 | - |
| 12 Jan 2024 | 3,996.2488 | 4,075.0000 | 3,994.7917 | 4,075.0000 | 4,075.0000 | - |
| 11 Jan 2024 | 3,990.5269 | 4,078.0000 | 3,990.5269 | 4,078.0000 | 4,078.0000 | - |
| 10 Jan 2024 | 4,005.6165 | 4,005.6165 | 4,002.0828 | 4,004.3894 | 4,004.3894 | - |
| 09 Jan 2024 | 3,995.4753 | 4,004.3894 | 3,995.4753 | 4,085.0000 | 4,085.0000 | - |
| 08 Jan 2024 | 3,989.0203 | 4,086.0000 | 3,989.0203 | 3,989.9497 | 3,989.9497 | - |
| 05 Jan 2024 | 3,993.2791 | 4,083.0000 | 3,993.2791 | 4,083.0000 | 4,083.0000 | - |
| 04 Jan 2024 | 3,991.5735 | 3,993.9172 | 3,991.5735 | 4,070.0000 | 4,070.0000 | - |
| 03 Jan 2024 | 3,994.8865 | 3,994.8865 | 3,987.3372 | 4,070.0000 | 4,070.0000 | - |
| 02 Jan 2024 | 3,989.7861 | 4,075.0000 | 3,989.7861 | 4,006.1563 | 4,006.1563 | - |
| 01 Jan 2024 | 4,008.3337 | 4,008.3337 | 4,006.1563 | 4,002.5327 | 4,002.5327 | - |
| 29 Dec 2023 | 4,016.7893 | 4,016.7893 | 3,995.2329 | 4,022.2717 | 4,022.2717 | - |
| 28 Dec 2023 | 3,984.3433 | 4,085.0000 | 3,981.3342 | 4,085.0000 | 4,085.0000 | - |
| 27 Dec 2023 | 4,003.6167 | 4,090.0000 | 4,003.6167 | 4,090.0000 | 4,090.0000 | - |
| 26 Dec 2023 | 4,095.0000 | 4,095.0000 | 4,095.0000 | 4,018.5344 | 4,018.5344 | - |
| 25 Dec 2023 | 4,019.9954 | 4,019.9954 | 4,018.5344 | 4,015.9075 | 4,015.9075 | - |
| 22 Dec 2023 | 4,007.9651 | 4,010.7546 | 4,007.9651 | 4,093.0000 | 4,093.0000 | - |
| 21 Dec 2023 | 4,009.2952 | 4,100.0000 | 4,009.2952 | 4,100.0000 | 4,100.0000 | - |
| 20 Dec 2023 | 4,004.5945 | 4,105.0000 | 4,004.5945 | 4,105.0000 | 4,105.0000 | - |
| 19 Dec 2023 | 4,016.9985 | 4,016.9985 | 4,013.1182 | 4,100.0000 | 4,100.0000 | - |
| 18 Dec 2023 | 4,045.4470 | 4,100.0000 | 4,018.8206 | 4,040.5151 | 4,040.5151 | - |
| 15 Dec 2023 | 3,997.3782 | 4,105.0000 | 3,997.3782 | 4,105.0000 | 4,105.0000 | - |
| 14 Dec 2023 | 3,973.7712 | 4,103.0000 | 3,973.7712 | 4,103.0000 | 4,103.0000 | - |
| 13 Dec 2023 | 4,017.3071 | 4,017.3071 | 4,015.6360 | 4,016.2280 | 4,016.2280 | - |
| 12 Dec 2023 | 4,022.3506 | 4,100.0000 | 4,014.8147 | 4,100.0000 | 4,100.0000 | - |
| 11 Dec 2023 | 4,027.9551 | 4,100.0000 | 4,020.9497 | 4,028.8906 | 4,028.8906 | - |
| 08 Dec 2023 | 4,016.6116 | 4,104.0000 | 4,016.6116 | 4,104.0000 | 4,104.0000 | - |
| 07 Dec 2023 | 4,026.1538 | 4,105.0000 | 4,025.5930 | 4,026.5278 | 4,026.5278 | - |
| 06 Dec 2023 | 4,029.7996 | 4,105.0000 | 4,023.4819 | 4,104.0000 | 4,104.0000 | - |
| 05 Dec 2023 | 4,033.4707 | 4,102.0000 | 4,019.6499 | 4,102.0000 | 4,102.0000 | - |
| 04 Dec 2023 | 4,032.1914 | 4,104.0000 | 4,024.5413 | 4,025.6748 | 4,025.6748 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.