Swedish Krona vs South African Rand (SEKZAR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0158424 | 0.938825467851 | 1.6874702 | 1.7160723 | 1.6742522 | 0 | 0 | FX |
| 4 | 0.0773159 | 4.75498505009 | 1.6259967 | 1.7327118 | 1.6257771 | 0 | 0 | FX |
| 12 | 0.0279592 | 1.66885386689 | 1.6753534 | 1.7327118 | 1.6063715 | 0 | 0 | FX |
| 26 | -0.0135854 | -0.791275894083 | 1.716898 | 1.8023749 | 1.6063715 | 0 | 0 | FX |
| 52 | -0.1224334 | -6.70593828495 | 1.825746 | 1.8856503 | 1.6063715 | 0 | 0 | FX |
| 156 | -0.0202928 | -1.17734604452 | 1.7236054 | 10.163306 | 1.5152695 | 0 | 0 | FX |
| 260 | 0.1882792 | 12.4273959901 | 1.5150334 | 10.163306 | 0.0009579 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736553420 | 1.70293 | 0.01 | 0.37 | 1.6968177 | 1.7160723 | 1.69496 | 0 |
| 1736467020 | 1.696735 | 0 | 0.05 | 1.69605 | 1.699733 | 1.6885369 | 0 |
| 1736380620 | 1.6959081 | 0.01 | 0.87 | 1.68173 | 1.69757 | 1.6802566 | 0 |
| 1736294220 | 1.6812898 | 0 | 0.04 | 1.680975 | 1.6898693 | 1.6742522 | 0 |
| 1736207820 | 1.6806778 | -0.01 | -0.43 | 1.6877329 | 1.6937392 | 1.67623 | 0 |
| 1736121420 | 1.6879131 | 0 | 0.11 | 1.6874702 | 1.6899465 | 1.677062 | 0 |
| 1736035020 | 1.686137 | 0 | 0.00 | 1.6874702 | 1.6874702 | 1.686137 | 0 |
| 1735948620 | 1.686137 | 0 | 0.29 | 1.6819706 | 1.6914746 | 1.6782422 | 0 |
| 1735862220 | 1.68121 | -0.02 | -1.25 | 1.7015563 | 1.70386 | 1.6761874 | 0 |
| 1735775820 | 1.7024626 | -0 | -0.13 | 1.7076418 | 1.7195962 | 1.70066 | 0 |
| 1735689420 | 1.704685 | 0 | 0.00 | 1.704685 | 1.704685 | 1.704685 | 0 |
| 1735603020 | 1.704685 | 0.01 | 0.34 | 1.69957 | 1.7121764 | 1.6923765 | 0 |
| 1735516620 | 1.698971 | 0 | 0.12 | 1.697845 | 1.7012833 | 1.69636 | 0 |
| 1735430220 | 1.6969203 | -0 | -0.05 | 1.697845 | 1.697845 | 1.6969203 | 0 |
| 1735343760 | 1.6977935 | -0.01 | -0.44 | 1.70538 | 1.7073055 | 1.685455 | 0 |
| 1735257420 | 1.7052183 | 0.03 | 1.63 | 1.6815124 | 1.7108443 | 1.6742057 | 0 |
| 1735171020 | 1.6778193 | -0.01 | -0.53 | 1.6868419 | 1.7327118 | 1.6610322 | 0 |
| 1735084620 | 1.6867394 | 0.01 | 0.46 | 1.6785384 | 1.6938467 | 1.6731373 | 0 |
| 1734998220 | 1.6789857 | 0.02 | 1.19 | 1.659215 | 1.683815 | 1.6574587 | 0 |
| 1734911820 | 1.6592982 | -0.01 | -0.38 | 1.6656944 | 1.6656944 | 1.6585707 | 0 |
| 1734825420 | 1.6656944 | 0.01 | 0.62 | 1.6656944 | 1.6656944 | 1.6554441 | 0 |
| 1734739020 | 1.6554441 | -0.01 | -0.82 | 1.6686445 | 1.669105 | 1.6431503 | 0 |
| 1734652620 | 1.669138 | 0.02 | 1.36 | 1.647165 | 1.6736717 | 1.6434886 | 0 |
| 1734566220 | 1.6468183 | -0 | -0.30 | 1.6512722 | 1.6526651 | 1.64397 | 0 |
| 1734479820 | 1.6517534 | 0.01 | 0.67 | 1.64104 | 1.6604849 | 1.6347835 | 0 |
| 1734393420 | 1.6408171 | 0.01 | 0.81 | 1.6259967 | 1.6526673 | 1.6257771 | 0 |
| 1734307020 | 1.6275736 | 0 | 0.00 | 1.6275736 | 1.6275736 | 1.6275736 | 0 |
| 1734220620 | 1.6275736 | 0 | 0.00 | 1.6275736 | 1.6275736 | 1.6275736 | 0 |
| 1734134220 | 1.6275736 | 0.01 | 0.77 | 1.6144848 | 1.6365918 | 1.612312 | 0 |
| 1734047820 | 1.6151347 | 0 | 0.06 | 1.6142097 | 1.622829 | 1.6063715 | 0 |
| 1733961420 | 1.614118 | -0.01 | -0.66 | 1.6249107 | 1.6277588 | 1.6105314 | 0 |
| 1733875020 | 1.6248118 | -0 | -0.29 | 1.6300072 | 1.6348727 | 1.6216621 | 0 |
| 1733788620 | 1.6295845 | -0.02 | -1.17 | 1.6492026 | 1.6468409 | 1.6250437 | 0 |
| 1733702220 | 1.6488249 | -0 | -0.05 | 1.6555772 | 1.6502722 | 1.6473003 | 0 |
| 1733615820 | 1.6495783 | 0 | 0.07 | 1.6555772 | 1.6555772 | 1.6484939 | 0 |
| 1733529420 | 1.6484939 | -0.01 | -0.73 | 1.660795 | 1.6633313 | 1.6429525 | 0 |
| 1733443020 | 1.660602 | -0 | -0.13 | 1.662715 | 1.6638416 | 1.6488815 | 0 |
| 1733356620 | 1.6627406 | 0.02 | 1.03 | 1.6457144 | 1.6647857 | 1.64417 | 0 |
| 1733270220 | 1.645865 | -0 | -0.26 | 1.650448 | 1.6508524 | 1.6416459 | 0 |
| 1733183820 | 1.6502086 | -0 | -0.29 | 1.65565 | 1.66085 | 1.6470282 | 0 |
| 1733097420 | 1.6550615 | -0 | -0.13 | 1.6583166 | 1.662463 | 1.6511246 | 0 |
| 1733011020 | 1.6572739 | 0 | 0.00 | 1.6583166 | 1.6583166 | 1.6572452 | 0 |
| 1732924620 | 1.6572452 | 0 | 0.03 | 1.6567196 | 1.66077 | 1.6502373 | 0 |
| 1732838220 | 1.6567228 | -0.01 | -0.51 | 1.6659519 | 1.6701619 | 1.6558587 | 0 |
| 1732751820 | 1.6651761 | 0.01 | 0.56 | 1.6561169 | 1.6721972 | 1.649913 | 0 |
| 1732665420 | 1.655961 | 0.02 | 1.12 | 1.636855 | 1.6572601 | 1.6420945 | 0 |
| 1732579020 | 1.6375658 | -0 | -0.28 | 1.6418225 | 1.65026 | 1.6344124 | 0 |
| 1732492620 | 1.6421497 | 0 | 0.00 | 1.6421497 | 1.6421497 | 1.6421497 | 0 |
| 1732406220 | 1.6421497 | 0 | 0.00 | 1.6421497 | 1.6421497 | 1.6421497 | 0 |
| 1732319820 | 1.6421497 | 0.01 | 0.37 | 1.6363167 | 1.6498033 | 1.6211169 | 0 |
| 1732233420 | 1.6360482 | -0.01 | -0.45 | 1.6433409 | 1.6504272 | 1.6313146 | 0 |
| 1732147020 | 1.6434578 | -0.01 | -0.65 | 1.6529728 | 1.6560999 | 1.6379793 | 0 |
| 1732060620 | 1.65414 | 0.01 | 0.53 | 1.6454992 | 1.6568886 | 1.641555 | 0 |
| 1731974220 | 1.645402 | -0.01 | -0.59 | 1.6553904 | 1.6537827 | 1.6416691 | 0 |
| 1731887820 | 1.6551724 | -0 | -0.11 | 1.6563577 | 1.6599282 | 1.6474473 | 0 |
| 1731801420 | 1.6570725 | 0 | 0.00 | 1.6538631 | 1.6570725 | 1.6570725 | 0 |
| 1731715020 | 1.6570725 | -0.01 | -0.30 | 1.6619307 | 1.6665182 | 1.652005 | 0 |
| 1731628620 | 1.6621283 | 0 | 0.15 | 1.6598174 | 1.6670533 | 1.653322 | 0 |
| 1731542220 | 1.6596581 | -0 | -0.09 | 1.6614161 | 1.6631371 | 1.6468996 | 0 |
| 1731455820 | 1.6611543 | 0.01 | 0.58 | 1.6534549 | 1.6651736 | 1.6522041 | 0 |
| 1731369420 | 1.6516045 | 0.02 | 1.44 | 1.6282 | 1.6566589 | 1.6201517 | 0 |
| 1731283020 | 1.628135 | 0 | 0.12 | 1.6303218 | 1.6303218 | 1.6241905 | 0 |
| 1731196620 | 1.626241 | 0 | 0.00 | 1.626241 | 1.626241 | 1.626241 | 0 |
| 1731110220 | 1.626241 | 0.01 | 0.45 | 1.6192267 | 1.6329886 | 1.6119451 | 0 |
| 1731023820 | 1.6189995 | -0.01 | -0.59 | 1.6282049 | 1.6256816 | 1.611455 | 0 |
| 1730937420 | 1.628615 | 0 | 0.23 | 1.6261049 | 1.6401335 | 1.6206788 | 0 |
| 1730851020 | 1.6249334 | -0.01 | -0.52 | 1.63268 | 1.6362557 | 1.6205991 | 0 |
| 1730764620 | 1.633442 | -0.01 | -0.78 | 1.6454433 | 1.6464957 | 1.6301048 | 0 |
| 1730678220 | 1.64621 | 0 | 0.02 | 1.6459299 | 1.6465764 | 1.640105 | 0 |
| 1730591820 | 1.6459299 | -0.02 | -1.24 | 1.6459299 | 1.6665413 | 1.6433644 | 0 |
| 1730505420 | 1.6665413 | 0.01 | 0.84 | 1.6523782 | 1.6665413 | 1.63808 | 0 |
| 1730419020 | 1.652705 | -0 | -0.01 | 1.6526884 | 1.6639731 | 1.6466054 | 0 |
| 1730332620 | 1.6529517 | -0.01 | -0.46 | 1.660575 | 1.6630854 | 1.6469008 | 0 |
| 1730246220 | 1.6605658 | -0 | -0.13 | 1.6625789 | 1.6722019 | 1.6549132 | 0 |
| 1730159820 | 1.66279 | -0 | -0.09 | 1.664268 | 1.6782971 | 1.658991 | 0 |
| 1730073420 | 1.6642099 | -0 | -0.00 | 1.6661929 | 1.670072 | 1.65965 | 0 |
| 1729986960 | 1.6642309 | 0 | 0.00 | 1.6642309 | 1.6642309 | 1.6642309 | 0 |
| 1729900620 | 1.6642309 | -0.01 | -0.44 | 1.6717782 | 1.675815 | 1.6601382 | 0 |
| 1729814220 | 1.6716439 | -0.01 | -0.41 | 1.6787464 | 1.6810085 | 1.669462 | 0 |
| 1729727820 | 1.6785581 | 0.02 | 0.95 | 1.6626983 | 1.6856773 | 1.6588569 | 0 |
| 1729641420 | 1.6628004 | -0 | -0.29 | 1.6680924 | 1.6706783 | 1.6575345 | 0 |
| 1729555020 | 1.6676359 | -0 | -0.24 | 1.6716633 | 1.67603 | 1.665875 | 0 |
| 1729468620 | 1.6717002 | -0 | -0.22 | 1.6753534 | 1.6753534 | 1.6675831 | 0 |
| 1729382220 | 1.6753534 | 0 | 0.20 | 1.6753534 | 1.6753534 | 1.6719615 | 0 |
| 1729295820 | 1.6719615 | -0 | -0.25 | 1.67478 | 1.6773402 | 1.6662672 | 0 |
| 1729209420 | 1.6762346 | -0 | -0.20 | 1.6793398 | 1.7051557 | 1.6744739 | 0 |
| 1729123020 | 1.6796199 | -0.01 | -0.85 | 1.6938045 | 1.6932883 | 1.6756 | 0 |
| 1729036620 | 1.6940148 | 0.01 | 0.62 | 1.6832138 | 1.7027495 | 1.686306 | 0 |
| 1728950220 | 1.6836003 | 0 | 0.24 | 1.6794881 | 1.6876573 | 1.6755517 | 0 |
| 1728863820 | 1.679622 | 0 | 0.11 | 1.6777735 | 1.682735 | 1.6752693 | 0 |
| 1728777420 | 1.6776932 | 0 | 0.00 | 1.6776932 | 1.6776932 | 1.6776932 | 0 |
| 1728691020 | 1.6776932 | -0.01 | -0.52 | 1.6862772 | 1.6862806 | 1.6726882 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
