South African Rand vs Oman Rial (ZAROMR)
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 | -0.0003087 | -1.48566313419 | 0.0207786 | 0.0210326 | 0.0204019 | 0 | 0 | FX |
| 4 | -2.39E-5 | -0.116620636485 | 0.0204938 | 0.021105 | 0.0200065 | 0 | 0 | FX |
| 12 | -0.0015201 | -6.91268758527 | 0.02199 | 0.0224913 | 0.0200065 | 0 | 0 | FX |
| 26 | -0.0005914 | -2.80799380855 | 0.0210613 | 0.0233989 | 0.0200065 | 0 | 0 | FX |
| 52 | -1.56E-5 | -0.0761514241781 | 0.0204855 | 0.0233989 | 0.000628 | 0 | 0 | FX |
| 156 | -0.0044225 | -17.7664668734 | 0.0248924 | 0.0267369 | 0.000628 | 0 | 0 | FX |
| 260 | -0.0059085 | -22.3990082795 | 0.0263784 | 0.0287058 | 0.0003962 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 0.0205249 | -0.00039 | -1.86 | 0.0207808 | 0.0208564 | 0.0205041 | 0 |
| 1737935820 | 0.0209149 | 0 | 0.00 | 0.0209149 | 0.0209149 | 0.0209149 | 0 |
| 1737849420 | 0.0209149 | 0 | 0.00 | 0.0209149 | 0.0209149 | 0.0209149 | 0 |
| 1737763020 | 0.0209149 | 0.0001209 | 0.58 | 0.0207935 | 0.0210325 | 0.0208436 | 0 |
| 1737676620 | 0.020794 | -3.0E-6 | -0.01 | 0.0208065 | 0.0208601 | 0.0206887 | 0 |
| 1737590220 | 0.0207968 | 2.8E-5 | 0.13 | 0.0207872 | 0.0208677 | 0.0207193 | 0 |
| 1737503820 | 0.0207689 | -8.0E-6 | -0.04 | 0.0207786 | 0.0208298 | 0.0206045 | 0 |
| 1737417420 | 0.0207768 | 0.0003019 | 1.47 | 0.0204738 | 0.0208078 | 0.0204998 | 0 |
| 1737331020 | 0.0204749 | 1.5E-5 | 0.07 | 0.0204596 | 0.0204886 | 0.0204395 | 0 |
| 1737244620 | 0.0204596 | -7.0E-6 | -0.03 | 0.0204596 | 0.0204667 | 0.0204596 | 0 |
| 1737158220 | 0.0204667 | -0.000227 | -1.10 | 0.0204543 | 0.020606 | 0.0204401 | 0 |
| 1737071820 | 0.0206936 | 0.0001872 | 0.91 | 0.0205061 | 0.021105 | 0.0203738 | 0 |
| 1736985420 | 0.0205064 | -0.000185 | -0.89 | 0.0203449 | 0.0206236 | 0.0203201 | 0 |
| 1736899020 | 0.0206915 | 0.0004287 | 2.12 | 0.0202605 | 0.0206915 | 0.0202563 | 0 |
| 1736812620 | 0.0202628 | 0.0001485 | 0.74 | 0.0201191 | 0.0206434 | 0.0200065 | 0 |
| 1736726220 | 0.0201143 | -5.0E-6 | -0.02 | 0.0201042 | 0.0201502 | 0.0200871 | 0 |
| 1736639820 | 0.0201196 | -3.5E-5 | -0.17 | 0.0201196 | 0.0201549 | 0.0201196 | 0 |
| 1736553420 | 0.0201549 | -0.000167 | -0.82 | 0.0203251 | 0.0203527 | 0.0200425 | 0 |
| 1736467020 | 0.020322 | -3.1E-5 | -0.15 | 0.0203501 | 0.0204632 | 0.0202691 | 0 |
| 1736380620 | 0.0203531 | -0.000236 | -1.15 | 0.0205937 | 0.0206116 | 0.0202968 | 0 |
| 1736294220 | 0.0205887 | -0.000144 | -0.69 | 0.0207207 | 0.0208037 | 0.0204148 | 0 |
| 1736207820 | 0.0207327 | 0.0002347 | 1.14 | 0.0204978 | 0.0208886 | 0.0204924 | 0 |
| 1736121420 | 0.020498 | -3.5E-5 | -0.17 | 0.0205332 | 0.0205332 | 0.0204742 | 0 |
| 1736035020 | 0.0205332 | 0 | 0.00 | 0.0205332 | 0.0205332 | 0.0205332 | 0 |
| 1735948620 | 0.0205332 | 4.0E-6 | 0.02 | 0.0205282 | 0.0206427 | 0.0204593 | 0 |
| 1735862220 | 0.0205288 | 0.0001176 | 0.58 | 0.0204153 | 0.0206275 | 0.0204305 | 0 |
| 1735775820 | 0.0204112 | -7.8E-5 | -0.38 | 0.0204938 | 0.0205775 | 0.0203702 | 0 |
| 1735689420 | 0.0204894 | 0 | 0.00 | 0.0204894 | 0.0204894 | 0.0204894 | 0 |
| 1735603020 | 0.0204894 | -0.000106 | -0.51 | 0.0205917 | 0.0206646 | 0.0204259 | 0 |
| 1735516620 | 0.0205953 | -2.0E-6 | -0.01 | 0.0205973 | 0.0206416 | 0.0205633 | 0 |
| 1735430220 | 0.0205973 | 2.5E-5 | 0.12 | 0.0205973 | 0.0205973 | 0.0205718 | 0 |
| 1735343760 | 0.0205718 | 0.0001655 | 0.81 | 0.0204055 | 0.0206994 | 0.0203868 | 0 |
| 1735257420 | 0.0204063 | -0.00013 | -0.63 | 0.0205363 | 0.0207234 | 0.0203314 | 0 |
| 1735171020 | 0.0205367 | -3.0E-5 | -0.15 | 0.0205669 | 0.0209906 | 0.020483 | 0 |
| 1735084620 | 0.0205669 | -0.00019 | -0.92 | 0.0207547 | 0.0207998 | 0.0205669 | 0 |
| 1734998220 | 0.0207564 | -0.000267 | -1.27 | 0.0210235 | 0.0210618 | 0.0206898 | 0 |
| 1734911820 | 0.0210236 | 1.7E-5 | 0.08 | 0.0210063 | 0.0210819 | 0.0209671 | 0 |
| 1734825420 | 0.0210063 | -1.9E-5 | -0.09 | 0.0210063 | 0.0210255 | 0.0210063 | 0 |
| 1734739020 | 0.0210255 | 0.0001163 | 0.56 | 0.0209093 | 0.0211876 | 0.0208921 | 0 |
| 1734652620 | 0.0209092 | -8.8E-5 | -0.42 | 0.0209942 | 0.0211577 | 0.0208816 | 0 |
| 1734566220 | 0.0209969 | -0.000279 | -1.31 | 0.0212726 | 0.0213614 | 0.0208032 | 0 |
| 1734479820 | 0.0212754 | -0.000289 | -1.34 | 0.0215655 | 0.02159 | 0.0211893 | 0 |
| 1734393420 | 0.021564 | -1.0E-5 | -0.05 | 0.021555 | 0.0216009 | 0.0214796 | 0 |
| 1734307020 | 0.021574 | 0 | 0.00 | 0.021574 | 0.021574 | 0.021574 | 0 |
| 1734220620 | 0.021574 | 0 | 0.00 | 0.021574 | 0.021574 | 0.021574 | 0 |
| 1734134220 | 0.021574 | -6.7E-5 | -0.31 | 0.0216553 | 0.0216636 | 0.0214533 | 0 |
| 1734047820 | 0.0216408 | -0.000108 | -0.50 | 0.0217458 | 0.0218533 | 0.0216072 | 0 |
| 1733961420 | 0.0217491 | 0.0001423 | 0.66 | 0.0216013 | 0.0217695 | 0.0215004 | 0 |
| 1733875020 | 0.0216068 | -4.2E-5 | -0.19 | 0.0216442 | 0.0216393 | 0.0215028 | 0 |
| 1733788620 | 0.0216491 | 0.0003015 | 1.41 | 0.0213421 | 0.0217242 | 0.0213581 | 0 |
| 1733702220 | 0.0213476 | 9.0E-6 | 0.04 | 0.0213546 | 0.0213554 | 0.021346 | 0 |
| 1733615820 | 0.0213385 | -0.000236 | -1.09 | 0.0213385 | 0.0220788 | 0.0213385 | 0 |
| 1733529420 | 0.0215744 | 0.0002162 | 1.01 | 0.0213609 | 0.0223587 | 0.0213137 | 0 |
| 1733443020 | 0.0213582 | 0.0001676 | 0.79 | 0.0211913 | 0.021385 | 0.0211893 | 0 |
| 1733356620 | 0.0211906 | -6.4E-5 | -0.30 | 0.0212551 | 0.021288 | 0.0211696 | 0 |
| 1733270220 | 0.0212551 | 3.0E-5 | 0.14 | 0.0212266 | 0.0213305 | 0.0211749 | 0 |
| 1733183820 | 0.0212246 | -3.9E-5 | -0.18 | 0.0212529 | 0.021334 | 0.021071 | 0 |
| 1733097420 | 0.0212636 | -4.3E-5 | -0.20 | 0.0213068 | 0.0213518 | 0.0212369 | 0 |
| 1733011020 | 0.0213068 | -1.1E-5 | -0.05 | 0.0213068 | 0.0213175 | 0.0213068 | 0 |
| 1732924620 | 0.0213175 | 4.2E-5 | 0.20 | 0.0212738 | 0.0213825 | 0.0212877 | 0 |
| 1732838220 | 0.0212755 | 0.0001064 | 0.50 | 0.0211676 | 0.0213123 | 0.0210758 | 0 |
| 1732751820 | 0.0211691 | 1.0E-5 | 0.05 | 0.0211571 | 0.0214457 | 0.0211095 | 0 |
| 1732665420 | 0.0211592 | -0.000139 | -0.65 | 0.0212753 | 0.0213147 | 0.0211247 | 0 |
| 1732579020 | 0.0212982 | -0.000563 | -2.58 | 0.0213629 | 0.0214418 | 0.0211628 | 0 |
| 1732492620 | 0.0218607 | 0 | 0.00 | 0.0218607 | 0.0218607 | 0.0218607 | 0 |
| 1732406220 | 0.0218607 | 0 | 0.00 | 0.0218607 | 0.0218607 | 0.0218607 | 0 |
| 1732319820 | 0.0218607 | 0.0006028 | 2.84 | 0.0212506 | 0.0218607 | 0.021221 | 0 |
| 1732233420 | 0.0212579 | 1.2E-5 | 0.06 | 0.0212471 | 0.021425 | 0.0211776 | 0 |
| 1732147020 | 0.0212463 | -8.6E-5 | -0.40 | 0.0213527 | 0.0213595 | 0.0211698 | 0 |
| 1732060620 | 0.0213321 | -0.000115 | -0.54 | 0.0214486 | 0.0214716 | 0.0211821 | 0 |
| 1731974220 | 0.0214473 | 0.000275 | 1.30 | 0.0211698 | 0.0215043 | 0.0211849 | 0 |
| 1731887820 | 0.0211723 | 2.2E-5 | 0.10 | 0.0211659 | 0.0211891 | 0.0211149 | 0 |
| 1731801420 | 0.0211501 | -2.6E-5 | -0.12 | 0.0211501 | 0.0211501 | 0.0211501 | 0 |
| 1731715020 | 0.021176 | 7.2E-5 | 0.34 | 0.0210588 | 0.0213372 | 0.0209758 | 0 |
| 1731628620 | 0.0211037 | -9.0E-6 | -0.04 | 0.0211167 | 0.0212019 | 0.0209301 | 0 |
| 1731542220 | 0.0211132 | -0.000139 | -0.65 | 0.0212533 | 0.0214674 | 0.021066 | 0 |
| 1731455820 | 0.0212526 | -0.000231 | -1.08 | 0.0214895 | 0.0214558 | 0.0211711 | 0 |
| 1731369420 | 0.021484 | -0.000348 | -1.59 | 0.0218288 | 0.0219251 | 0.0213999 | 0 |
| 1731283020 | 0.0218323 | -0.000167 | -0.76 | 0.0218828 | 0.0218828 | 0.0218228 | 0 |
| 1731196620 | 0.0219991 | 0 | 0.00 | 0.0219991 | 0.0219991 | 0.0219991 | 0 |
| 1731110220 | 0.0219991 | -0.000249 | -1.12 | 0.0222504 | 0.0224913 | 0.0218 | 0 |
| 1731023820 | 0.022248 | 0.0004661 | 2.14 | 0.0217873 | 0.022314 | 0.0218707 | 0 |
| 1730937420 | 0.0217819 | -0.000352 | -1.59 | 0.0221243 | 0.021925 | 0.0216023 | 0 |
| 1730851020 | 0.0221335 | 0.0001546 | 0.70 | 0.0219893 | 0.0221859 | 0.0219653 | 0 |
| 1730764620 | 0.0219789 | 0.0001977 | 0.91 | 0.0217905 | 0.0220689 | 0.0218177 | 0 |
| 1730678220 | 0.0217812 | 7.5E-5 | 0.35 | 0.0217061 | 0.0218725 | 0.0217061 | 0 |
| 1730591820 | 0.0217061 | -0.000503 | -2.26 | 0.0217061 | 0.0222091 | 0.0217061 | 0 |
| 1730505420 | 0.0222091 | 0.0003366 | 1.54 | 0.0218746 | 0.0233989 | 0.0217418 | 0 |
| 1730419020 | 0.0218725 | 6.9E-5 | 0.32 | 0.02181 | 0.022196 | 0.0216762 | 0 |
| 1730332620 | 0.0218033 | 5.0E-6 | 0.02 | 0.0218 | 0.0219535 | 0.021672 | 0 |
| 1730246220 | 0.0217983 | 5.3E-5 | 0.24 | 0.021746 | 0.0221748 | 0.0216897 | 0 |
| 1730159820 | 0.0217448 | -3.2E-5 | -0.15 | 0.0217775 | 0.0218514 | 0.0216253 | 0 |
| 1730073420 | 0.0217772 | -2.0E-5 | -0.09 | 0.021808 | 0.0218215 | 0.0217762 | 0 |
| 1729986960 | 0.0217969 | 0 | 0.00 | 0.0217969 | 0.0217969 | 0.0217969 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
