South African Rand vs Bahraini Dinar (ZARBHD)
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 | -4.25E-5 | -0.205646819732 | 0.0206665 | 0.0206665 | 0.020348 | 0 | 0 | FX |
| 4 | -8.44E-5 | -0.407564080277 | 0.0207084 | 0.0209944 | 0.0202056 | 0 | 0 | FX |
| 12 | 0.0002404 | 1.17937950117 | 0.0203836 | 0.0210796 | 0.0198393 | 0 | 0 | FX |
| 26 | 0.0005049 | 2.50955559642 | 0.0201191 | 0.0210796 | 0.019464 | 0 | 0 | FX |
| 52 | -0.000773 | -3.61265597981 | 0.021397 | 0.0216112 | 0.0192139 | 0 | 0 | FX |
| 156 | -0.0048639 | -19.0831727996 | 0.0254879 | 0.0267896 | 0.0189688 | 0 | 0 | FX |
| 260 | 0.0007373 | 3.70750300452 | 0.0198867 | 0.0280725 | 0.0189688 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722038220 | 0.020624 | 9.0E-5 | 0.44 | 0.0205323 | 0.0206641 | 0.0205712 | 0 |
| 1721951820 | 0.0205339 | 1.0E-6 | 0.00 | 0.0205155 | 0.0205675 | 0.020348 | 0 |
| 1721865420 | 0.0205326 | 5.4E-5 | 0.26 | 0.0204669 | 0.0206154 | 0.020453 | 0 |
| 1721779020 | 0.0204787 | -0.000172 | -0.83 | 0.0206464 | 0.020653 | 0.0204008 | 0 |
| 1721692620 | 0.0206505 | 2.7E-5 | 0.13 | 0.0206665 | 0.0206665 | 0.0205887 | 0 |
| 1721606220 | 0.0206235 | -3.0E-6 | -0.01 | 0.0206235 | 0.0206235 | 0.0206185 | 0 |
| 1721519820 | 0.0206267 | 0 | 0.00 | 0.0206267 | 0.0206267 | 0.0206267 | 0 |
| 1721433420 | 0.0206267 | -2.3E-5 | -0.11 | 0.0206355 | 0.0206381 | 0.020521 | 0 |
| 1721347020 | 0.0206499 | -4.2E-5 | -0.20 | 0.0206983 | 0.0207809 | 0.0206372 | 0 |
| 1721260620 | 0.0206919 | -0.000177 | -0.85 | 0.0208738 | 0.0208836 | 0.0206312 | 0 |
| 1721174220 | 0.0208685 | 0.0001762 | 0.85 | 0.0207105 | 0.0208888 | 0.0206381 | 0 |
| 1721087820 | 0.0206923 | -0.000261 | -1.25 | 0.0209487 | 0.0209604 | 0.0206367 | 0 |
| 1721001420 | 0.0209536 | -4.1E-5 | -0.20 | 0.0209536 | 0.0209944 | 0.0209536 | 0 |
| 1720915020 | 0.0209944 | 0 | 0.00 | 0.0209536 | 0.0209944 | 0.0209536 | 0 |
| 1720828620 | 0.0209944 | 4.5E-5 | 0.21 | 0.0209392 | 0.0209944 | 0.0209179 | 0 |
| 1720742220 | 0.0209493 | 0.0001316 | 0.63 | 0.0208056 | 0.0209863 | 0.0207902 | 0 |
| 1720655820 | 0.0208177 | 5.4E-5 | 0.26 | 0.0207624 | 0.02087 | 0.0207721 | 0 |
| 1720569420 | 0.020764 | -6.0E-5 | -0.29 | 0.0208249 | 0.0208483 | 0.0207026 | 0 |
| 1720483020 | 0.0208237 | 0.0001158 | 0.56 | 0.0207375 | 0.02083 | 0.0206848 | 0 |
| 1720396620 | 0.0207079 | -3.0E-5 | -0.14 | 0.0207079 | 0.0207383 | 0.0207079 | 0 |
| 1720310220 | 0.0207383 | 3.0E-6 | 0.01 | 0.0207383 | 0.0207383 | 0.0207079 | 0 |
| 1720223820 | 0.0207349 | 0.0001033 | 0.50 | 0.0206373 | 0.0207552 | 0.0206035 | 0 |
| 1720137420 | 0.0206316 | 0.0001716 | 0.84 | 0.0204586 | 0.0206536 | 0.0204365 | 0 |
| 1720051020 | 0.02046 | 0.0002039 | 1.01 | 0.02026 | 0.0205597 | 0.0202512 | 0 |
| 1719964620 | 0.0202561 | -0.000251 | -1.22 | 0.0205303 | 0.0205116 | 0.0202056 | 0 |
| 1719878220 | 0.0205066 | 0 | 0.00 | 0.0208074 | 0.0209708 | 0.0204827 | 0 |
| 1719791820 | 0.0205066 | -0.000202 | -0.98 | 0.0205066 | 0.0205066 | 0.0205066 | 0 |
| 1719705420 | 0.0207083 | 0 | 0.00 | 0.0207083 | 0.0207083 | 0.0207083 | 0 |
| 1719619020 | 0.0207083 | 0.0002893 | 1.42 | 0.0204085 | 0.0207776 | 0.0203609 | 0 |
| 1719532620 | 0.020419 | -0.00033 | -1.59 | 0.0207456 | 0.0207858 | 0.0203835 | 0 |
| 1719446220 | 0.0207492 | 9.1E-5 | 0.44 | 0.0206479 | 0.0207934 | 0.0205662 | 0 |
| 1719359820 | 0.0206579 | -0.000161 | -0.77 | 0.0208168 | 0.0208368 | 0.0206579 | 0 |
| 1719273420 | 0.0208193 | -9.2E-5 | -0.44 | 0.0209253 | 0.0209262 | 0.0206775 | 0 |
| 1719187020 | 0.020911 | -6.3E-5 | -0.30 | 0.020911 | 0.021078 | 0.020911 | 0 |
| 1719100620 | 0.020974 | 0 | 0.00 | 0.020974 | 0.020974 | 0.020974 | 0 |
| 1719014220 | 0.020974 | 6.0E-6 | 0.03 | 0.0209722 | 0.0210796 | 0.0209377 | 0 |
| 1718927820 | 0.0209684 | -3.0E-5 | -0.14 | 0.0210103 | 0.0210025 | 0.0207751 | 0 |
| 1718841420 | 0.0209986 | 0.0001092 | 0.52 | 0.0208921 | 0.0210181 | 0.0208901 | 0 |
| 1718755020 | 0.0208894 | 0.0002224 | 1.08 | 0.0206585 | 0.0208948 | 0.0206154 | 0 |
| 1718668620 | 0.020667 | 0.0001607 | 0.78 | 0.0205125 | 0.0206797 | 0.0205024 | 0 |
| 1718582220 | 0.0205063 | -1.5E-5 | -0.07 | 0.0205063 | 0.0205216 | 0.0205063 | 0 |
| 1718495820 | 0.0205216 | 0 | 0.00 | 0.0205063 | 0.0205216 | 0.0205063 | 0 |
| 1718409420 | 0.0205216 | 7.2E-5 | 0.35 | 0.0204187 | 0.0205777 | 0.0204018 | 0 |
| 1718323020 | 0.0204495 | -5.1E-5 | -0.25 | 0.0204995 | 0.0205539 | 0.0203365 | 0 |
| 1718236620 | 0.0205002 | 0.0002289 | 1.13 | 0.0203105 | 0.0205958 | 0.0202034 | 0 |
| 1718150220 | 0.0202713 | 0.0001577 | 0.78 | 0.0201157 | 0.0202967 | 0.0200921 | 0 |
| 1718063820 | 0.0201136 | 0.0001853 | 0.93 | 0.0200773 | 0.0201406 | 0.0200401 | 0 |
| 1717977420 | 0.0199283 | -4.4E-5 | -0.22 | 0.0199283 | 0.0199963 | 0.0199283 | 0 |
| 1717891020 | 0.0199721 | 0 | 0.00 | 0.0199721 | 0.0199721 | 0.0199721 | 0 |
| 1717804620 | 0.0199721 | 0.0001228 | 0.62 | 0.0199021 | 0.0200721 | 0.0199001 | 0 |
| 1717718220 | 0.0198493 | -4.4E-5 | -0.22 | 0.019891 | 0.019952 | 0.0198393 | 0 |
| 1717631820 | 0.019893 | -0.000234 | -1.16 | 0.0201559 | 0.0201687 | 0.0198717 | 0 |
| 1717545420 | 0.0201268 | -0.000211 | -1.04 | 0.0203513 | 0.0203139 | 0.0200866 | 0 |
| 1717459020 | 0.0203376 | 0.0003427 | 1.71 | 0.0200826 | 0.0203677 | 0.0199934 | 0 |
| 1717372620 | 0.0199949 | 0 | 0.00 | 0.0199949 | 0.0199949 | 0.0199949 | 0 |
| 1717286220 | 0.0199949 | -2.7E-5 | -0.13 | 0.0200242 | 0.0200242 | 0.0199949 | 0 |
| 1717199820 | 0.0200224 | -9.1E-5 | -0.45 | 0.0201422 | 0.0201869 | 0.0199494 | 0 |
| 1717113420 | 0.0201132 | -0.000307 | -1.50 | 0.0204208 | 0.0204095 | 0.0200837 | 0 |
| 1717027020 | 0.0204206 | -0.000197 | -0.96 | 0.0206116 | 0.0206699 | 0.0204206 | 0 |
| 1716940620 | 0.0206177 | 9.3E-5 | 0.45 | 0.0205027 | 0.0206238 | 0.0204609 | 0 |
| 1716854220 | 0.0205244 | 6.7E-5 | 0.33 | 0.0204517 | 0.0205547 | 0.0204112 | 0 |
| 1716767820 | 0.0204578 | 0 | 0.00 | 0.0204578 | 0.0204578 | 0.0204578 | 0 |
| 1716681420 | 0.0204578 | 0 | 0.00 | 0.0204578 | 0.0204578 | 0.0204578 | 0 |
| 1716595020 | 0.0204578 | 4.7E-5 | 0.23 | 0.0203963 | 0.0205151 | 0.0203842 | 0 |
| 1716508620 | 0.020411 | -0.000203 | -0.98 | 0.0206002 | 0.0205808 | 0.0203839 | 0 |
| 1716422220 | 0.0206142 | -0.000249 | -1.19 | 0.0208732 | 0.0208637 | 0.0205891 | 0 |
| 1716335820 | 0.0208635 | 0.0001162 | 0.56 | 0.0207346 | 0.0208952 | 0.0206885 | 0 |
| 1716249420 | 0.0207473 | -4.7E-5 | -0.23 | 0.0206968 | 0.020814 | 0.0206333 | 0 |
| 1716163020 | 0.0207946 | 0 | 0.00 | 0.0207946 | 0.0207946 | 0.0207946 | 0 |
| 1716076620 | 0.0207946 | -6.1E-5 | -0.29 | 0.0207946 | 0.0208555 | 0.0207946 | 0 |
| 1715990220 | 0.0208555 | 0.0001234 | 0.60 | 0.0207223 | 0.0208555 | 0.0206217 | 0 |
| 1715903820 | 0.0207321 | 9.2E-5 | 0.45 | 0.0206438 | 0.0207438 | 0.0206048 | 0 |
| 1715817420 | 0.0206404 | 0.0001472 | 0.72 | 0.0204495 | 0.0206404 | 0.0204796 | 0 |
| 1715731020 | 0.0204932 | -4.2E-5 | -0.20 | 0.0205319 | 0.0205306 | 0.0204042 | 0 |
| 1715644620 | 0.0205352 | 0.0001468 | 0.72 | 0.0204552 | 0.0205826 | 0.0203884 | 0 |
| 1715558220 | 0.0203884 | 1.5E-5 | 0.07 | 0.0203884 | 0.0203884 | 0.0203734 | 0 |
| 1715471820 | 0.0203734 | -8.3E-5 | -0.41 | 0.0203884 | 0.0204565 | 0.0203734 | 0 |
| 1715385420 | 0.0204565 | 4.2E-5 | 0.21 | 0.0204133 | 0.0204845 | 0.0203712 | 0 |
| 1715299020 | 0.0204147 | 0.0001165 | 0.57 | 0.0202876 | 0.0204331 | 0.0202671 | 0 |
| 1715212620 | 0.0202982 | -7.1E-5 | -0.35 | 0.0203697 | 0.0203465 | 0.0201914 | 0 |
| 1715126220 | 0.0203689 | -3.2E-5 | -0.16 | 0.0203904 | 0.0204395 | 0.0203261 | 0 |
| 1715039820 | 0.0204012 | -1.3E-5 | -0.06 | 0.020311 | 0.0205066 | 0.0203028 | 0 |
| 1714953420 | 0.0204138 | 0 | 0.00 | 0.0203836 | 0.0204138 | 0.0203836 | 0 |
| 1714867020 | 0.0204138 | 4.0E-6 | 0.02 | 0.0203836 | 0.0204138 | 0.0204138 | 0 |
| 1714780620 | 0.0204102 | 8.3E-5 | 0.41 | 0.0203207 | 0.0204776 | 0.0202728 | 0 |
| 1714694220 | 0.0203271 | 0.0001412 | 0.70 | 0.0201086 | 0.0203569 | 0.0201086 | 0 |
| 1714607820 | 0.0201859 | 7.7E-5 | 0.38 | 0.0201806 | 0.0202 | 0.0201859 | 0 |
| 1714521420 | 0.0201088 | -9.7E-5 | -0.48 | 0.0202212 | 0.020179 | 0.0200245 | 0 |
| 1714435020 | 0.0202059 | 0.0001601 | 0.80 | 0.0200645 | 0.0202377 | 0.0200537 | 0 |
| 1714263180 | 0.0200458 | 0 | 0.00 | 0.0200458 | 0.0200458 | 0.0200458 | 0 |
| 1714176780 | 0.0200458 | 0 | 0.00 | 0.0200458 | 0.0200458 | 0.0200458 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
