Pound Sterling vs Cambodian Riel (GBPKHR)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 46.9759 | 0.954451500895 | 4921.7692 | 4981.7473 | 4921.7692 | 0 | 0 | FX |
| 4 | -76.4365 | -1.51503961721 | 5045.1816 | 5120.4117 | 4894.7352 | 0 | 0 | FX |
| 12 | -265.622 | -5.07457721106 | 5234.3671 | 5279.714 | 4894.7352 | 0 | 0 | FX |
| 26 | -336.6542 | -6.34550164773 | 5305.3993 | 5456.7179 | 4894.7352 | 0 | 0 | FX |
| 52 | -208.0417 | -4.01874189603 | 5176.7868 | 5456.7179 | 4894.7352 | 0 | 0 | FX |
| 156 | -549.7625 | -9.96215897211 | 5518.5076 | 5548.7127 | 4132.8835 | 0 | 0 | FX |
| 260 | -359.0508 | -6.73919960035 | 5327.7959 | 5793.8922 | 4132.8835 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737676620 | 4957.4257 | -24.32 | -0.49 | 4981.6 | 4981.6 | 4957.4257 | 0 |
| 1737590220 | 4981.7473 | 50.23 | 1.02 | 4941.3576 | 4981.7473 | 4941.3576 | 0 |
| 1737503820 | 4931.5132 | 5.75 | 0.12 | 4932.4992 | 4932.4992 | 4931.5132 | 0 |
| 1737417420 | 4925.7648 | -4.33 | -0.09 | 4929.9779 | 4929.9779 | 4925.7648 | 0 |
| 1737331020 | 4930.0947 | 4.96 | 0.10 | 4930.0947 | 4930.0947 | 4925.1346 | 0 |
| 1737244620 | 4925.1346 | -1.17 | -0.02 | 4925.1346 | 4930.0947 | 4925.1346 | 0 |
| 1737158220 | 4926.3008 | 3.65 | 0.07 | 4921.7692 | 4926.3008 | 4921.7692 | 0 |
| 1737071820 | 4922.6458 | -3.49 | -0.07 | 4938.3156 | 4938.3156 | 4922.6458 | 0 |
| 1736985420 | 4926.1375 | 10.67 | 0.22 | 4903.5284 | 4926.1375 | 4903.5284 | 0 |
| 1736899020 | 4915.4635 | 20.73 | 0.42 | 4909.6053 | 4915.4635 | 4909.6053 | 0 |
| 1736812620 | 4894.7352 | -67.13 | -1.35 | 4956.6707 | 4956.6707 | 4894.7352 | 0 |
| 1736726220 | 4961.8684 | 0 | 0.00 | 4961.8684 | 4961.8684 | 4961.8684 | 0 |
| 1736639820 | 4961.8684 | -10.96 | -0.22 | 4961.8684 | 4972.8309 | 4961.8684 | 0 |
| 1736553420 | 4972.8309 | 0.73 | 0.01 | 4969.6043 | 4972.8309 | 4969.6043 | 0 |
| 1736467020 | 4972.0984 | -22.29 | -0.45 | 4987.0889 | 4987.0889 | 4964.2386 | 0 |
| 1736380620 | 4994.39 | -68.28 | -1.35 | 5068.6187 | 5068.6187 | 4994.39 | 0 |
| 1736294220 | 5062.666 | -0.06 | -0.00 | 5068.7409 | 5068.7409 | 5062.666 | 0 |
| 1736207820 | 5062.7269 | 56.7 | 1.13 | 5008.8625 | 5062.7269 | 5008.8625 | 0 |
| 1736121420 | 5006.0255 | 0 | 0.00 | 5006.0255 | 5006.0255 | 5006.0255 | 0 |
| 1736035020 | 5006.0255 | 0.84 | 0.02 | 5006.0255 | 5006.0255 | 5005.1809 | 0 |
| 1735948620 | 5005.1809 | -16.48 | -0.33 | 5027.5015 | 5027.5015 | 5005.1809 | 0 |
| 1735862220 | 5021.6564 | -28.36 | -0.56 | 5021.6564 | 5050.018 | 5021.6564 | 0 |
| 1735775820 | 5050.018 | -18.03 | -0.36 | 5050.018 | 5050.018 | 5050.018 | 0 |
| 1735689420 | 5068.0522 | 0 | 0.00 | 5068.0522 | 5068.0522 | 5068.0522 | 0 |
| 1735603020 | 5068.0522 | 9.54 | 0.19 | 5059.6405 | 5068.0522 | 5059.6405 | 0 |
| 1735516620 | 5058.5112 | 0 | 0.00 | 5058.5112 | 5058.5112 | 5058.5112 | 0 |
| 1735430220 | 5058.5112 | 13.33 | 0.26 | 5058.5112 | 5058.5112 | 5045.1816 | 0 |
| 1735343760 | 5045.1816 | -75.23 | -1.47 | 5045.1816 | 5120.4117 | 5045.1816 | 0 |
| 1735257420 | 5120.4117 | 0 | 0.00 | 5120.4117 | 5120.4117 | 5120.4117 | 0 |
| 1735171020 | 5120.4117 | 81.76 | 1.62 | 5039.1991 | 5120.4117 | 5039.1991 | 0 |
| 1735084620 | 5038.6521 | 11.78 | 0.23 | 5024.6958 | 5038.6521 | 5024.6958 | 0 |
| 1734998220 | 5026.8758 | -5.06 | -0.10 | 5034.4794 | 5034.4794 | 5026.8758 | 0 |
| 1734911820 | 5031.9315 | 0 | 0.00 | 5025.3917 | 5031.9315 | 5025.3917 | 0 |
| 1734825420 | 5031.9315 | 7.02 | 0.14 | 5031.9315 | 5031.9315 | 5024.9079 | 0 |
| 1734739020 | 5024.9079 | -46.42 | -0.92 | 5044.893 | 5044.893 | 5024.9079 | 0 |
| 1734652620 | 5071.3268 | -42.25 | -0.83 | 5120.3978 | 5120.3978 | 5071.3268 | 0 |
| 1734566220 | 5113.5744 | 3.71 | 0.07 | 5102.5101 | 5113.5744 | 5102.5101 | 0 |
| 1734479820 | 5109.8693 | 28.73 | 0.57 | 5084.6026 | 5109.8693 | 5084.6026 | 0 |
| 1734393420 | 5081.1403 | 6.03 | 0.12 | 5072.4898 | 5081.1403 | 5072.4898 | 0 |
| 1734307020 | 5075.1111 | -13.3 | -0.26 | 5075.1111 | 5090.7118 | 5075.1111 | 0 |
| 1734220620 | 5088.4116 | 0 | 0.00 | 5088.4116 | 5088.4116 | 5088.4116 | 0 |
| 1734134220 | 5088.4116 | -26.95 | -0.53 | 5105.116 | 5105.116 | 5088.4116 | 0 |
| 1734047820 | 5115.3624 | -3.39 | -0.07 | 5132.412 | 5132.412 | 5115.3624 | 0 |
| 1733961420 | 5118.7568 | -17.8 | -0.35 | 5144.2226 | 5144.2226 | 5118.7568 | 0 |
| 1733875020 | 5136.559 | -3.54 | -0.07 | 5141.9596 | 5140.9037 | 5136.559 | 0 |
| 1733788620 | 5140.0966 | -6.61 | -0.13 | 5148.9451 | 5148.9451 | 5140.0966 | 0 |
| 1733702220 | 5146.7083 | 0 | 0.00 | 5146.7083 | 5146.7083 | 5146.7083 | 0 |
| 1733615820 | 5146.7083 | 0 | 0.00 | 5146.7083 | 5146.7083 | 5146.7083 | 0 |
| 1733529420 | 5146.7083 | -23.59 | -0.46 | 5161.1658 | 5161.1658 | 5146.7083 | 0 |
| 1733443020 | 5170.2996 | 59.28 | 1.16 | 5111.2963 | 5170.2996 | 5111.2963 | 0 |
| 1733356620 | 5111.0185 | 5.24 | 0.10 | 5115.8696 | 5115.8696 | 5111.0185 | 0 |
| 1733270220 | 5105.7736 | -20.05 | -0.39 | 5120.9395 | 5120.9395 | 5105.7736 | 0 |
| 1733183820 | 5125.8221 | 0.61 | 0.01 | 5130.2754 | 5130.2754 | 5125.8221 | 0 |
| 1733097420 | 5125.2106 | 0 | 0.00 | 5125.2106 | 5125.2106 | 5125.2106 | 0 |
| 1733011020 | 5125.2106 | 6.13 | 0.12 | 5125.2106 | 5125.2106 | 5119.0783 | 0 |
| 1732924620 | 5119.0783 | 16.17 | 0.32 | 5114.6649 | 5119.0783 | 5114.6649 | 0 |
| 1732838220 | 5102.9102 | 26.12 | 0.51 | 5084.4406 | 5102.9102 | 5084.4406 | 0 |
| 1732751820 | 5076.793 | 31.48 | 0.62 | 5060.134 | 5076.793 | 5060.134 | 0 |
| 1732665420 | 5045.3121 | 3.48 | 0.07 | 5039.872 | 5045.3121 | 5039.872 | 0 |
| 1732579020 | 5041.8354 | -3.88 | -0.08 | 5041.1683 | 5041.8354 | 5041.1683 | 0 |
| 1732492620 | 5045.717 | 0 | 0.00 | 5045.717 | 5045.717 | 5045.717 | 0 |
| 1732406220 | 5045.717 | 6.37 | 0.13 | 5045.717 | 5045.717 | 5039.3511 | 0 |
| 1732319820 | 5039.3511 | -56.43 | -1.11 | 5100.6485 | 5100.6485 | 5039.3511 | 0 |
| 1732233420 | 5095.7785 | -16.73 | -0.33 | 5110.1764 | 5110.3911 | 5095.7785 | 0 |
| 1732147020 | 5112.5075 | -18.92 | -0.37 | 5135.7256 | 5135.7256 | 5112.5075 | 0 |
| 1732060620 | 5131.4254 | 36.16 | 0.71 | 5098.1025 | 5131.4254 | 5098.1025 | 0 |
| 1731974220 | 5095.2671 | -22.1 | -0.43 | 5121.444 | 5121.444 | 5095.2671 | 0 |
| 1731887820 | 5117.3652 | 0 | 0.00 | 5117.3652 | 5117.3652 | 5117.3652 | 0 |
| 1731801420 | 5117.3652 | -8.29 | -0.16 | 5117.3652 | 5117.3652 | 5117.3652 | 0 |
| 1731715020 | 5125.6522 | -14.63 | -0.28 | 5143.2831 | 5143.2831 | 5125.6522 | 0 |
| 1731628620 | 5140.2851 | -29.1 | -0.56 | 5182.9983 | 5185.2431 | 5140.2851 | 0 |
| 1731542220 | 5169.3842 | -28.67 | -0.55 | 5162.2887 | 5169.3842 | 5162.2887 | 0 |
| 1731455820 | 5198.0526 | -32.51 | -0.62 | 5227.1162 | 5227.1162 | 5198.0526 | 0 |
| 1731369420 | 5230.5591 | -36.14 | -0.69 | 5276.9208 | 5276.9208 | 5230.5591 | 0 |
| 1731283020 | 5266.7027 | -0.19 | -0.00 | 5266.7027 | 5266.7027 | 5266.7027 | 0 |
| 1731196620 | 5266.8927 | 0 | 0.00 | 5266.8927 | 5266.8927 | 5266.8927 | 0 |
| 1731110220 | 5266.8927 | 13.6 | 0.26 | 5256.8281 | 5266.8927 | 5256.8281 | 0 |
| 1731023820 | 5253.29 | 25.98 | 0.50 | 5233.8516 | 5253.29 | 5233.8516 | 0 |
| 1730937420 | 5227.3136 | -52.4 | -0.99 | 5227.3136 | 5279.714 | 5227.3136 | 0 |
| 1730851020 | 5279.714 | 13.74 | 0.26 | 5279.714 | 5279.714 | 5265.9732 | 0 |
| 1730764620 | 5265.9732 | 15.33 | 0.29 | 5264.036 | 5266.0757 | 5264.036 | 0 |
| 1730678220 | 5250.6448 | 0 | 0.00 | 5250.6448 | 5250.6448 | 5250.6448 | 0 |
| 1730591820 | 5250.6448 | -1.59 | -0.03 | 5250.6448 | 5252.2369 | 5250.6448 | 0 |
| 1730505420 | 5252.2369 | -19.21 | -0.36 | 5234.3671 | 5252.2369 | 5234.3671 | 0 |
| 1730419020 | 5271.451 | 4.98 | 0.09 | 5246.1012 | 5271.451 | 5246.1012 | 0 |
| 1730332620 | 5266.4689 | -12.54 | -0.24 | 5279.3929 | 5278.9802 | 5266.4689 | 0 |
| 1730246220 | 5279.012 | -0.41 | -0.01 | 5275.3737 | 5279.012 | 5275.3737 | 0 |
| 1730159820 | 5279.4266 | 2.12 | 0.04 | 5279.4266 | 5279.4266 | 5277.3109 | 0 |
| 1730073420 | 5277.3109 | -0.54 | -0.01 | 5277.3109 | 5277.8494 | 5277.3109 | 0 |
| 1729986960 | 5277.8494 | 0 | 0.00 | 5277.8494 | 5277.8494 | 5277.8494 | 0 |
| 1729900620 | 5277.8494 | 5.55 | 0.11 | 5257.3236 | 5277.8494 | 5257.3236 | 0 |
| 1729814220 | 5272.2978 | -4.61 | -0.09 | 5252.5954 | 5272.2978 | 5252.5954 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
