Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDLKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 299.68439 | 0.00 | 0.00% | 299.68439 | 299.68439 | 299.68439 | 0 |
| May 17 2024 | 299.68439 | -1.08 | -0.36% | 301.00429 | 301.00429 | 299.68439 | 0 |
| May 16 2024 | 300.76204 | -1.10 | -0.37% | 299.98989 | 300.76204 | 299.98989 | 0 |
| May 15 2024 | 301.86586 | 0.40 | 0.13% | 300.93003 | 301.86586 | 300.93003 | 0 |
| May 14 2024 | 301.46652 | 2.17 | 0.72% | 299.14873 | 301.46652 | 299.21668 | 0 |
| May 13 2024 | 299.29714 | 0.12 | 0.04% | 299.24872 | 299.29714 | 299.07513 | 0 |
| May 12 2024 | 299.1737 | 0.49 | 0.16% | 299.1737 | 299.1737 | 298.6884 | 0 |
| May 11 2024 | 298.6884 | -0.26 | -0.09% | 298.6884 | 298.9461 | 298.6884 | 0 |
| May 10 2024 | 298.9461 | 0.21 | 0.07% | 297.43356 | 298.9461 | 297.43356 | 0 |
| May 09 2024 | 298.73469 | -1.59 | -0.53% | 300.42958 | 300.42958 | 298.73469 | 0 |
| May 08 2024 | 300.32475 | 0.57 | 0.19% | 300.29541 | 300.32475 | 300.29541 | 0 |
| May 07 2024 | 299.75295 | 2.79 | 0.94% | 296.87514 | 299.75295 | 296.87514 | 0 |
| May 06 2024 | 296.96471 | 0.25 | 0.08% | 296.58317 | 296.96471 | 296.60521 | 0 |
| May 05 2024 | 296.71544 | 0.30 | 0.10% | 296.71544 | 296.71544 | 296.41249 | 0 |
| May 04 2024 | 296.41249 | -0.73 | -0.24% | 296.41249 | 296.41249 | 296.41249 | 0 |
| May 03 2024 | 297.13785 | -0.05 | -0.02% | 296.34668 | 297.13785 | 296.34668 | 0 |
| May 02 2024 | 297.18856 | -0.95 | -0.32% | 296.9771 | 297.18856 | 296.9771 | 0 |
| May 01 2024 | 298.13356 | 1.49 | 0.50% | 298.36845 | 298.50144 | 298.13356 | 0 |
| Apr 30 2024 | 296.63925 | -0.72 | -0.24% | 297.47461 | 297.47461 | 296.63925 | 0 |
| Apr 29 2024 | 297.35528 | 0.62 | 0.21% | 296.50828 | 297.35528 | 296.363 | 0 |
| Apr 28 2024 | 296.7341 | 0.00 | 0.00% | 296.7341 | 296.7341 | 296.7341 | 0 |
| Apr 27 2024 | 296.7341 | 0.00 | 0.00% | 296.7341 | 296.7341 | 296.7341 | 0 |
| Apr 26 2024 | 296.7341 | -0.29 | -0.10% | 296.92982 | 296.92982 | 295.83979 | 0 |
| Apr 25 2024 | 297.02812 | -1.34 | -0.45% | 297.89321 | 297.89321 | 297.02812 | 0 |
| Apr 24 2024 | 298.36989 | -1.53 | -0.51% | 298.72681 | 298.72681 | 298.36989 | 0 |
| Apr 23 2024 | 299.89594 | -0.81 | -0.27% | 300.21343 | 300.21343 | 299.89594 | 0 |
| Apr 22 2024 | 300.7015 | -1.34 | -0.45% | 301.83029 | 301.83029 | 300.7015 | 0 |
| Apr 21 2024 | 302.04575 | 0.00 | 0.00% | 302.04575 | 302.04575 | 302.04575 | 0 |
| Apr 20 2024 | 302.04575 | 0.00 | 0.00% | 302.04575 | 302.04575 | 302.04575 | 0 |
| Apr 19 2024 | 302.04575 | 0.81 | 0.27% | 302.31421 | 302.31421 | 302.04575 | 0 |
| Apr 18 2024 | 301.2354 | 0.06 | 0.02% | 301.12041 | 301.2354 | 301.12041 | 0 |
| Apr 17 2024 | 301.17263 | 1.10 | 0.37% | 300.32666 | 301.76097 | 300.32666 | 0 |
| Apr 16 2024 | 300.07101 | 1.11 | 0.37% | 300.20906 | 300.20906 | 300.07101 | 0 |
| Apr 15 2024 | 298.959 | 0.60 | 0.20% | 298.55527 | 298.959 | 298.43052 | 0 |
| Apr 14 2024 | 298.36188 | 0.00 | 0.00% | 298.36188 | 298.36188 | 298.36188 | 0 |
| Apr 13 2024 | 298.36188 | 0.00 | 0.00% | 298.36188 | 298.36188 | 298.36188 | 0 |
| Apr 12 2024 | 298.36188 | -0.14 | -0.05% | 298.62392 | 298.62392 | 298.36188 | 0 |
| Apr 11 2024 | 298.50426 | -0.10 | -0.03% | 301.99111 | 301.99111 | 298.50426 | 0 |
| Apr 10 2024 | 298.60555 | -0.05 | -0.02% | 298.99284 | 298.99284 | 298.60555 | 0 |
| Apr 09 2024 | 298.65864 | 0.45 | 0.15% | 298.28341 | 298.65864 | 298.28341 | 0 |
| Apr 08 2024 | 298.20789 | -0.67 | -0.22% | 299.23477 | 299.23477 | 298.20789 | 0 |
| Apr 07 2024 | 298.87453 | 0.26 | 0.09% | 298.87453 | 298.87453 | 298.61282 | 0 |
| Apr 06 2024 | 298.61282 | 0.00 | 0.00% | 298.61282 | 298.61282 | 298.61282 | 0 |
| Apr 05 2024 | 298.61282 | -0.84 | -0.28% | 300.01752 | 300.01752 | 298.61282 | 0 |
| Apr 04 2024 | 299.4513 | -0.06 | -0.02% | 297.83917 | 299.4513 | 297.83917 | 0 |
| Apr 03 2024 | 299.50893 | 0.12 | 0.04% | 298.73656 | 299.50893 | 298.73656 | 0 |
| Apr 02 2024 | 299.38576 | -0.94 | -0.31% | 299.37183 | 300.32385 | 299.37183 | 0 |
| Apr 01 2024 | 300.32385 | 0.27 | 0.09% | 300.32385 | 300.32385 | 300.32385 | 0 |
| Mar 31 2024 | 300.05277 | 0.00 | 0.00% | 300.05277 | 300.05277 | 300.05277 | 0 |
| Mar 30 2024 | 300.05277 | -0.39 | -0.13% | 300.05277 | 300.44216 | 300.05277 | 0 |
| Mar 29 2024 | 300.44216 | -0.03 | -0.01% | 300.7586 | 300.7949 | 300.44216 | 0 |
| Mar 28 2024 | 300.46863 | -0.44 | -0.14% | 300.91789 | 300.91789 | 300.46863 | 0 |
| Mar 27 2024 | 300.90399 | -1.18 | -0.39% | 302.93987 | 302.74687 | 300.90399 | 0 |
| Mar 26 2024 | 302.08165 | -0.12 | -0.04% | 301.93169 | 302.08165 | 301.93169 | 0 |
| Mar 25 2024 | 302.2035 | 0.15 | 0.05% | 303.38495 | 303.38495 | 302.2035 | 0 |
| Mar 24 2024 | 302.05714 | -1.20 | -0.40% | 302.05714 | 302.05714 | 302.05714 | 0 |
| Mar 23 2024 | 303.25599 | 0.00 | 0.00% | 303.25599 | 303.25599 | 303.25599 | 0 |
| Mar 22 2024 | 303.25599 | -0.69 | -0.23% | 305.63133 | 305.63133 | 303.25599 | 0 |
| Mar 21 2024 | 303.95049 | -0.23 | -0.08% | 301.58294 | 303.95049 | 301.61466 | 0 |
| Mar 20 2024 | 304.17959 | 0.20 | 0.07% | 303.56164 | 304.17959 | 303.56164 | 0 |
| Mar 19 2024 | 303.97714 | -1.49 | -0.49% | 305.61293 | 305.61293 | 303.97714 | 0 |
| Mar 18 2024 | 305.46538 | 0.14 | 0.05% | 305.41564 | 305.53281 | 304.6459 | 0 |
| Mar 17 2024 | 305.32171 | 0.00 | 0.00% | 305.32171 | 305.32171 | 305.32171 | 0 |
| Mar 16 2024 | 305.32171 | 0.00 | 0.00% | 305.32171 | 305.32171 | 305.32171 | 0 |
| Mar 15 2024 | 305.32171 | -0.32 | -0.11% | 307.35922 | 307.37194 | 305.32171 | 0 |
| Mar 14 2024 | 305.6438 | -0.45 | -0.15% | 305.95423 | 305.95423 | 305.6438 | 0 |
| Mar 13 2024 | 306.0982 | -0.48 | -0.16% | 306.94374 | 306.94374 | 306.0982 | 0 |
| Mar 12 2024 | 306.58028 | -0.39 | -0.13% | 307.15481 | 307.10144 | 306.58028 | 0 |
| Mar 11 2024 | 306.96951 | -0.19 | -0.06% | 307.29295 | 307.29295 | 306.96951 | 0 |
| Mar 10 2024 | 307.15819 | 0.00 | 0.00% | 307.15819 | 307.15819 | 307.15819 | 0 |
| Mar 09 2024 | 307.15819 | -0.40 | -0.13% | 307.15819 | 307.56282 | 307.15819 | 0 |
| Mar 08 2024 | 307.56282 | 1.48 | 0.48% | 305.95542 | 307.56282 | 305.95542 | 0 |
| Mar 07 2024 | 306.08123 | -1.84 | -0.60% | 307.31185 | 307.37325 | 306.08123 | 0 |
| Mar 06 2024 | 307.91933 | -0.27 | -0.09% | 308.27965 | 308.27965 | 307.91933 | 0 |
| Mar 05 2024 | 308.18871 | -0.03 | -0.01% | 308.28429 | 308.28429 | 308.18871 | 0 |
| Mar 04 2024 | 308.21611 | -0.14 | -0.04% | 307.87396 | 308.21611 | 307.87396 | 0 |
| Mar 03 2024 | 308.35185 | 0.00 | 0.00% | 308.35185 | 308.35185 | 308.35185 | 0 |
| Mar 02 2024 | 308.35185 | 0.00 | 0.00% | 308.35185 | 308.35185 | 308.35185 | 0 |
| Mar 01 2024 | 308.35185 | -1.51 | -0.49% | 310.0907 | 310.0907 | 308.35185 | 0 |
| Feb 29 2024 | 309.86448 | 0.30 | 0.10% | 309.80543 | 309.86448 | 309.80543 | 0 |
| Feb 28 2024 | 309.56247 | -0.91 | -0.29% | 311.08445 | 311.08445 | 309.56247 | 0 |
| Feb 27 2024 | 310.46864 | -0.38 | -0.12% | 310.95341 | 310.95341 | 310.46864 | 0 |
| Feb 26 2024 | 310.8517 | 0.21 | 0.07% | 311.22472 | 311.22472 | 310.8517 | 0 |
| Feb 25 2024 | 310.64458 | 0.00 | 0.00% | 310.64458 | 310.64458 | 310.64458 | 0 |
| Feb 24 2024 | 310.64458 | -0.34 | -0.11% | 310.64458 | 310.98321 | 310.64458 | 0 |
| Feb 23 2024 | 310.98321 | -0.06 | -0.02% | 311.7923 | 311.7923 | 310.98321 | 0 |
| Feb 22 2024 | 311.04108 | -0.49 | -0.16% | 310.76461 | 311.04108 | 310.76461 | 0 |
| Feb 21 2024 | 311.52861 | -0.41 | -0.13% | 311.51991 | 311.52861 | 311.51991 | 0 |
| Feb 20 2024 | 311.94257 | -0.62 | -0.20% | 312.94178 | 312.94178 | 311.94257 | 0 |
| Feb 19 2024 | 312.56291 | 0.05 | 0.02% | 312.431 | 312.56291 | 312.431 | 0 |
| Feb 18 2024 | 312.51217 | -0.08 | -0.03% | 312.51217 | 312.51217 | 312.51217 | 0 |
| Feb 17 2024 | 312.59629 | 0.00 | 0.00% | 312.59629 | 312.59629 | 312.59629 | 0 |
