Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GBPKHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 5,158.7301 | 1.17 | 0.02% | 5,158.7301 | 5,158.7301 | 5,157.5563 | 0 |
| May 17 2024 | 5,157.5563 | -9.89 | -0.19% | 5,168.1725 | 5,168.1725 | 5,157.5563 | 0 |
| May 16 2024 | 5,167.4496 | 23.08 | 0.45% | 5,146.8573 | 5,167.4496 | 5,146.8573 | 0 |
| May 15 2024 | 5,144.3684 | 22.46 | 0.44% | 5,125.2509 | 5,144.3684 | 5,125.2509 | 0 |
| May 14 2024 | 5,121.9129 | 11.00 | 0.22% | 5,115.2234 | 5,121.9129 | 5,116.0273 | 0 |
| May 13 2024 | 5,110.9108 | 3.64 | 0.07% | 5,106.5314 | 5,110.9108 | 5,107.3627 | 0 |
| May 12 2024 | 5,107.2736 | 0.30 | 0.01% | 5,107.2736 | 5,107.2736 | 5,106.9767 | 0 |
| May 11 2024 | 5,106.9767 | 0.80 | 0.02% | 5,106.9767 | 5,106.9767 | 5,106.1751 | 0 |
| May 10 2024 | 5,106.1751 | 27.08 | 0.53% | 5,082.8754 | 5,106.1751 | 5,082.8754 | 0 |
| May 09 2024 | 5,079.0997 | -12.12 | -0.24% | 5,092.1054 | 5,092.1054 | 5,079.0997 | 0 |
| May 08 2024 | 5,091.2176 | -20.65 | -0.40% | 5,101.5247 | 5,101.5247 | 5,091.2176 | 0 |
| May 07 2024 | 5,111.8657 | -3.86 | -0.08% | 5,111.426 | 5,111.8657 | 5,111.426 | 0 |
| May 06 2024 | 5,115.7224 | 16.65 | 0.33% | 5,099.7808 | 5,115.7224 | 5,099.6025 | 0 |
| May 05 2024 | 5,099.0675 | -14.60 | -0.29% | 5,099.0675 | 5,113.6695 | 5,099.0675 | 0 |
| May 04 2024 | 5,113.6695 | 2.39 | 0.05% | 5,113.6695 | 5,113.6695 | 5,113.6695 | 0 |
| May 03 2024 | 5,111.2798 | 23.60 | 0.46% | 5,086.8754 | 5,111.2798 | 5,086.8754 | 0 |
| May 02 2024 | 5,087.6782 | 13.49 | 0.27% | 5,073.1205 | 5,087.6782 | 5,073.1205 | 0 |
| May 01 2024 | 5,074.1886 | -26.67 | -0.52% | 5,108.2367 | 5,105.9047 | 5,074.1886 | 0 |
| Apr 30 2024 | 5,100.8594 | 11.03 | 0.22% | 5,100.2951 | 5,100.8594 | 5,100.2951 | 0 |
| Apr 29 2024 | 5,089.8291 | 4.35 | 0.09% | 5,092.46 | 5,092.7278 | 5,089.8291 | 0 |
| Apr 27 2024 | 5,085.4775 | 0.00 | 0.00% | 5,085.4775 | 5,085.4775 | 5,085.4775 | 0 |
| Apr 26 2024 | 5,085.4775 | 0.00 | 0.00% | 5,085.4775 | 5,085.4775 | 5,085.4775 | 0 |
| Apr 26 2024 | 5,085.4775 | 6.77 | 0.13% | 5,075.2427 | 5,085.4775 | 5,075.2427 | 0 |
| Apr 25 2024 | 5,078.7059 | 26.48 | 0.52% | 5,054.2567 | 5,078.7059 | 5,054.2567 | 0 |
| Apr 24 2024 | 5,052.2272 | 31.11 | 0.62% | 5,034.3142 | 5,052.2272 | 5,034.3142 | 0 |
| Apr 23 2024 | 5,021.1146 | 12.15 | 0.24% | 5,016.6623 | 5,021.1146 | 5,016.6623 | 0 |
| Apr 22 2024 | 5,008.9693 | -18.57 | -0.37% | 5,025.3182 | 5,025.3182 | 5,008.9693 | 0 |
| Apr 21 2024 | 5,027.537 | -26.19 | -0.52% | 5,053.7257 | 5,053.7257 | 5,027.537 | 0 |
| Apr 20 2024 | 5,053.7257 | 0.89 | 0.02% | 5,053.7257 | 5,053.7257 | 5,052.8405 | 0 |
| Apr 19 2024 | 5,052.8405 | 8.72 | 0.17% | 5,041.6732 | 5,052.8405 | 5,041.6732 | 0 |
| Apr 18 2024 | 5,044.1184 | 21.94 | 0.44% | 5,022.1755 | 5,044.1184 | 5,022.1755 | 0 |
| Apr 17 2024 | 5,022.1755 | -9.74 | -0.19% | 5,028.0244 | 5,036.6069 | 5,022.1755 | 0 |
| Apr 16 2024 | 5,031.9105 | -17.59 | -0.35% | 5,048.4345 | 5,048.4345 | 5,031.9105 | 0 |
| Apr 15 2024 | 5,049.4991 | 6.16 | 0.12% | 5,036.758 | 5,049.4991 | 5,036.6991 | 0 |
| Apr 14 2024 | 5,043.3356 | 3.84 | 0.08% | 5,043.3356 | 5,043.3356 | 5,043.3356 | 0 |
| Apr 13 2024 | 5,039.499 | 0.00 | 0.00% | 5,039.499 | 5,039.499 | 5,039.499 | 0 |
| Apr 12 2024 | 5,039.499 | -25.05 | -0.49% | 5,074.3594 | 5,074.3594 | 5,039.499 | 0 |
| Apr 11 2024 | 5,064.5481 | -65.49 | -1.28% | 5,122.3397 | 5,122.3397 | 5,064.5481 | 0 |
| Apr 10 2024 | 5,130.0333 | 4.28 | 0.08% | 5,127.2771 | 5,130.0333 | 5,127.2771 | 0 |
| Apr 09 2024 | 5,125.7512 | 23.78 | 0.47% | 5,101.3749 | 5,125.7512 | 5,101.3749 | 0 |
| Apr 08 2024 | 5,101.9694 | 3.39 | 0.07% | 5,100.3583 | 5,105.837 | 5,100.3583 | 0 |
| Apr 07 2024 | 5,098.5759 | -5.86 | -0.11% | 5,098.5759 | 5,104.4327 | 5,098.5759 | 0 |
| Apr 06 2024 | 5,104.4327 | 6.30 | 0.12% | 5,104.4327 | 5,104.4327 | 5,098.1305 | 0 |
| Apr 05 2024 | 5,098.1305 | -15.07 | -0.29% | 5,117.2583 | 5,117.2583 | 5,098.1305 | 0 |
| Apr 04 2024 | 5,113.2025 | 32.42 | 0.64% | 5,081.0173 | 5,113.2025 | 5,081.0173 | 0 |
| Apr 03 2024 | 5,080.7802 | 4.94 | 0.10% | 5,067.0449 | 5,080.7802 | 5,067.0449 | 0 |
| Apr 02 2024 | 5,075.8452 | -30.14 | -0.59% | 5,074.7176 | 5,105.9893 | 5,074.7176 | 0 |
| Apr 01 2024 | 5,105.9893 | 6.90 | 0.14% | 5,105.9893 | 5,105.9893 | 5,105.9893 | 0 |
| Mar 31 2024 | 5,099.0938 | 0.00 | 0.00% | 5,099.0938 | 5,099.0938 | 5,099.0938 | 0 |
| Mar 30 2024 | 5,099.0938 | -2.39 | -0.05% | 5,099.0938 | 5,101.4797 | 5,099.0938 | 0 |
| Mar 29 2024 | 5,101.4797 | 1.59 | 0.03% | 5,106.3979 | 5,105.6802 | 5,100.0351 | 0 |
| Mar 28 2024 | 5,099.8859 | -6.82 | -0.13% | 5,110.8776 | 5,110.8776 | 5,099.8859 | 0 |
| Mar 27 2024 | 5,106.7055 | -6.59 | -0.13% | 5,115.8914 | 5,113.6562 | 5,106.7055 | 0 |
| Mar 26 2024 | 5,113.2987 | -0.72 | -0.01% | 5,110.3232 | 5,114.9375 | 5,110.3232 | 0 |
| Mar 25 2024 | 5,114.0209 | 20.95 | 0.41% | 5,105.2416 | 5,114.0209 | 5,104.3785 | 0 |
| Mar 24 2024 | 5,093.0665 | -5.04 | -0.10% | 5,093.0665 | 5,093.0665 | 5,093.0665 | 0 |
| Mar 23 2024 | 5,098.1076 | 0.00 | 0.00% | 5,098.1076 | 5,098.1076 | 5,098.1076 | 0 |
| Mar 22 2024 | 5,098.1076 | -59.74 | -1.16% | 5,150.2696 | 5,150.2696 | 5,098.1076 | 0 |
| Mar 21 2024 | 5,157.8474 | 21.48 | 0.42% | 5,135.6157 | 5,157.8474 | 5,136.0966 | 0 |
| Mar 20 2024 | 5,136.367 | -2.31 | -0.04% | 5,140.6901 | 5,140.6901 | 5,136.367 | 0 |
| Mar 19 2024 | 5,138.6751 | -34.59 | -0.67% | 5,171.1124 | 5,171.1124 | 5,138.6751 | 0 |
| Mar 18 2024 | 5,173.2614 | 14.73 | 0.29% | 5,157.0804 | 5,173.5643 | 5,157.0804 | 0 |
| Mar 17 2024 | 5,158.5282 | 7.56 | 0.15% | 5,163.6321 | 5,163.6321 | 5,158.5282 | 0 |
| Mar 16 2024 | 5,150.9665 | -12.24 | -0.24% | 5,150.9665 | 5,163.2089 | 5,150.9665 | 0 |
| Mar 15 2024 | 5,163.2089 | -14.45 | -0.28% | 5,179.3271 | 5,180.3581 | 5,163.2089 | 0 |
| Mar 14 2024 | 5,177.6602 | -1.07 | -0.02% | 5,174.3387 | 5,177.6602 | 5,174.3387 | 0 |
| Mar 13 2024 | 5,178.7281 | -2.31 | -0.04% | 5,185.6492 | 5,185.6492 | 5,176.3054 | 0 |
| Mar 12 2024 | 5,181.0379 | -27.77 | -0.53% | 5,201.536 | 5,199.4631 | 5,181.0379 | 0 |
| Mar 11 2024 | 5,208.8041 | 4.52 | 0.09% | 5,209.9734 | 5,209.9734 | 5,208.8041 | 0 |
| Mar 10 2024 | 5,204.2864 | 0.00 | 0.00% | 5,204.2864 | 5,204.2864 | 5,204.2864 | 0 |
| Mar 09 2024 | 5,204.2864 | 0.00 | 0.00% | 5,204.2864 | 5,204.2864 | 5,204.2864 | 0 |
| Mar 08 2024 | 5,204.2864 | 30.74 | 0.59% | 5,172.2725 | 5,204.2864 | 5,172.2725 | 0 |
| Mar 07 2024 | 5,173.5436 | 1.09 | 0.02% | 5,164.1163 | 5,173.5436 | 5,164.1163 | 0 |
| Mar 06 2024 | 5,172.4541 | 18.56 | 0.36% | 5,160.7994 | 5,172.4541 | 5,160.7994 | 0 |
| Mar 05 2024 | 5,153.892 | -3.88 | -0.08% | 5,163.8634 | 5,163.8634 | 5,153.892 | 0 |
| Mar 04 2024 | 5,157.7705 | 16.08 | 0.31% | 5,138.5361 | 5,157.7705 | 5,138.5361 | 0 |
| Mar 03 2024 | 5,141.6885 | 0.00 | 0.00% | 5,141.6885 | 5,141.6885 | 5,141.6885 | 0 |
| Mar 02 2024 | 5,141.6885 | 1.32 | 0.03% | 5,141.6885 | 5,141.6885 | 5,141.6885 | 0 |
| Mar 01 2024 | 5,140.367 | -9.91 | -0.19% | 5,149.0119 | 5,149.0119 | 5,140.367 | 0 |
| Feb 29 2024 | 5,150.2747 | 8.51 | 0.17% | 5,146.9986 | 5,150.2747 | 5,146.9986 | 0 |
| Feb 28 2024 | 5,141.7694 | -26.29 | -0.51% | 5,171.0226 | 5,171.0226 | 5,141.7694 | 0 |
| Feb 27 2024 | 5,168.0613 | -3.96 | -0.08% | 5,167.4272 | 5,168.0613 | 5,167.4272 | 0 |
| Feb 26 2024 | 5,172.0205 | 3.57 | 0.07% | 5,164.7946 | 5,172.0205 | 5,164.7946 | 0 |
| Feb 25 2024 | 5,168.455 | 0.00 | 0.00% | 5,168.455 | 5,168.455 | 5,168.455 | 0 |
| Feb 24 2024 | 5,168.455 | 0.00 | 0.00% | 5,168.455 | 5,168.455 | 5,168.455 | 0 |
| Feb 23 2024 | 5,168.455 | 0.61 | 0.01% | 5,176.3054 | 5,176.3054 | 5,168.455 | 0 |
| Feb 22 2024 | 5,167.844 | 24.54 | 0.48% | 5,138.9513 | 5,167.844 | 5,138.9513 | 0 |
| Feb 21 2024 | 5,143.3044 | 4.75 | 0.09% | 5,143.5378 | 5,143.5378 | 5,143.3044 | 0 |
| Feb 20 2024 | 5,138.5566 | -2.55 | -0.05% | 5,135.0387 | 5,138.5566 | 5,135.0387 | 0 |
| Feb 19 2024 | 5,141.1083 | 5.20 | 0.10% | 5,140.206 | 5,141.1083 | 5,140.206 | 0 |
| Feb 18 2024 | 5,135.9092 | 0.00 | 0.00% | 5,135.9092 | 5,135.9092 | 5,135.9092 | 0 |
| Feb 17 2024 | 5,135.9092 | 2.25 | 0.04% | 5,135.9092 | 5,135.9092 | 5,133.6584 | 0 |
