South African Rand vs Swedish Krona (ZARSEK)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0093869 | -1.5667289782 | 0.59914 | 0.6076055 | 0.5813556 | 0 | 0 | FX |
| 4 | -0.0135912 | -2.25264413702 | 0.6033443 | 0.6225408 | 0.5813556 | 0 | 0 | FX |
| 12 | 0.0008001 | 0.135851247892 | 0.588953 | 0.6294967 | 0.5813556 | 0 | 0 | FX |
| 26 | 0.0076181 | 1.30864833758 | 0.582135 | 0.6294967 | 0.5480611 | 0 | 0 | FX |
| 52 | 0.0541381 | 10.1076519515 | 0.535615 | 0.6294967 | 0.0171222 | 0 | 0 | FX |
| 156 | 0.0036181 | 0.617281001817 | 0.586135 | 0.6599699 | 0.0171222 | 0 | 0 | FX |
| 260 | -0.0756802 | -11.3730707495 | 0.6654333 | 136.5426 | 0.008606 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 0.5864268 | -0.005553 | -0.94 | 0.5942159 | 0.5972436 | 0.584505 | 0 |
| 1735171020 | 0.5919799 | -0.001177 | -0.20 | 0.5931676 | 0.6054853 | 0.5813556 | 0 |
| 1735084620 | 0.5931569 | -0.002433 | -0.41 | 0.5958 | 0.6032368 | 0.592025 | 0 |
| 1734998220 | 0.5955896 | -0.007077 | -1.17 | 0.60254 | 0.6032871 | 0.5938666 | 0 |
| 1734911820 | 0.6026667 | 5.8E-5 | 0.01 | 0.6026083 | 0.6050799 | 0.6008426 | 0 |
| 1734825420 | 0.6026083 | 5.8E-5 | 0.01 | 0.6022699 | 0.6026083 | 0.6022699 | 0 |
| 1734739020 | 0.6025498 | 0.0034722 | 0.58 | 0.59914 | 0.6076055 | 0.599061 | 0 |
| 1734652620 | 0.5990776 | -0.008157 | -1.34 | 0.60701 | 0.6084837 | 0.5975002 | 0 |
| 1734566220 | 0.607235 | 0.0016471 | 0.27 | 0.6056975 | 0.6089685 | 0.6029866 | 0 |
| 1734479820 | 0.6055879 | -0.004041 | -0.66 | 0.6095506 | 0.6117158 | 0.6022277 | 0 |
| 1734393420 | 0.6096287 | -0.00494 | -0.80 | 0.615125 | 0.6216372 | 0.608646 | 0 |
| 1734307020 | 0.6145689 | -0.000747 | -0.12 | 0.6144073 | 0.6159701 | 0.6132584 | 0 |
| 1734220620 | 0.6153161 | 0 | 0.00 | 0.6153161 | 0.6153161 | 0.6153161 | 0 |
| 1734134220 | 0.6153161 | -0.003845 | -0.62 | 0.6195883 | 0.6202782 | 0.6110351 | 0 |
| 1734047820 | 0.6191613 | -0.000389 | -0.06 | 0.619506 | 0.6225408 | 0.6162 | 0 |
| 1733961420 | 0.61955 | 0.0041423 | 0.67 | 0.6153336 | 0.6208947 | 0.6142792 | 0 |
| 1733875020 | 0.6154077 | 0.0011987 | 0.20 | 0.6135161 | 0.616535 | 0.6116599 | 0 |
| 1733788620 | 0.614209 | 0.007679 | 1.27 | 0.606395 | 0.6154972 | 0.6058575 | 0 |
| 1733702220 | 0.60653 | 0 | 0.00 | 0.60653 | 0.60653 | 0.60653 | 0 |
| 1733615820 | 0.60653 | 0 | 0.00 | 0.60653 | 0.60653 | 0.60653 | 0 |
| 1733529420 | 0.60653 | 0.004325 | 0.72 | 0.6021029 | 0.6185287 | 0.6012326 | 0 |
| 1733443020 | 0.602205 | 0.0008407 | 0.14 | 0.6014237 | 0.606834 | 0.6010056 | 0 |
| 1733356620 | 0.6013643 | -0.006187 | -1.02 | 0.607646 | 0.6082761 | 0.6006137 | 0 |
| 1733270220 | 0.6075511 | 0.0016452 | 0.27 | 0.605859 | 0.6091422 | 0.6054481 | 0 |
| 1733183820 | 0.6059059 | 0.0017109 | 0.28 | 0.6039934 | 0.6068981 | 0.6020731 | 0 |
| 1733097420 | 0.604195 | 0.0008004 | 0.13 | 0.6033946 | 0.6057137 | 0.6008231 | 0 |
| 1733011020 | 0.6033946 | -0.00034 | -0.06 | 0.6033946 | 0.6037344 | 0.6033946 | 0 |
| 1732924620 | 0.6037344 | 0.0001539 | 0.03 | 0.6033442 | 0.6059264 | 0.6020612 | 0 |
| 1732838220 | 0.6035805 | 0.0030644 | 0.51 | 0.600483 | 0.6048848 | 0.5986572 | 0 |
| 1732751820 | 0.6005161 | -0.003289 | -0.54 | 0.60374 | 0.6078629 | 0.5980295 | 0 |
| 1732665420 | 0.603805 | -0.006822 | -1.12 | 0.61101 | 0.6089643 | 0.6033227 | 0 |
| 1732579020 | 0.6106275 | 0.001727 | 0.28 | 0.609055 | 0.6127932 | 0.6058791 | 0 |
| 1732492620 | 0.6089005 | 0 | 0.00 | 0.6089005 | 0.6089005 | 0.6089005 | 0 |
| 1732406220 | 0.6089005 | -0.000325 | -0.05 | 0.6089005 | 0.609225 | 0.6089005 | 0 |
| 1732319820 | 0.609225 | -0.00205 | -0.34 | 0.610935 | 0.616685 | 0.6079034 | 0 |
| 1732233420 | 0.611275 | 0.0027762 | 0.46 | 0.608595 | 0.6130191 | 0.6059136 | 0 |
| 1732147020 | 0.6084988 | 0.0039588 | 0.65 | 0.605 | 0.6105168 | 0.6037711 | 0 |
| 1732060620 | 0.60454 | -0.00322 | -0.53 | 0.6079186 | 0.6092116 | 0.6034209 | 0 |
| 1731974220 | 0.60776 | 0.00358 | 0.59 | 0.60407 | 0.6096119 | 0.6046622 | 0 |
| 1731887820 | 0.60418 | 0.0007059 | 0.12 | 0.603892 | 0.60464 | 0.6024283 | 0 |
| 1731801420 | 0.6034741 | -0.000221 | -0.04 | 0.6034741 | 0.6034741 | 0.6034741 | 0 |
| 1731715020 | 0.603695 | 0.00206 | 0.34 | 0.601685 | 0.6086645 | 0.5984836 | 0 |
| 1731628620 | 0.601635 | -0.000935 | -0.16 | 0.602495 | 0.6059027 | 0.599855 | 0 |
| 1731542220 | 0.6025705 | 0.0005005 | 0.08 | 0.602025 | 0.6072696 | 0.6012703 | 0 |
| 1731455820 | 0.60207 | -0.002635 | -0.44 | 0.6060254 | 0.6052248 | 0.600438 | 0 |
| 1731369420 | 0.604705 | -0.009495 | -1.55 | 0.614275 | 0.6172067 | 0.6036135 | 0 |
| 1731283020 | 0.6142 | -0.000461 | -0.08 | 0.6152323 | 0.6152323 | 0.6138503 | 0 |
| 1731196620 | 0.614661 | 0 | 0.00 | 0.614661 | 0.614661 | 0.614661 | 0 |
| 1731110220 | 0.614661 | -0.002996 | -0.49 | 0.61751 | 0.6219415 | 0.612353 | 0 |
| 1731023820 | 0.6176566 | 0.0034514 | 0.56 | 0.6123693 | 0.6205796 | 0.6103035 | 0 |
| 1730937420 | 0.6142052 | -0.001155 | -0.19 | 0.61451 | 0.6214671 | 0.60973 | 0 |
| 1730851020 | 0.6153598 | 0.0032084 | 0.52 | 0.6125482 | 0.6169202 | 0.6111288 | 0 |
| 1730764620 | 0.6121514 | 0.0046914 | 0.77 | 0.60772 | 0.6147627 | 0.6073092 | 0 |
| 1730678220 | 0.60746 | 0.0072208 | 1.20 | 0.6002392 | 0.61007 | 0.6002392 | 0 |
| 1730591820 | 0.6002392 | -0.019717 | -3.18 | 0.6002392 | 0.6199562 | 0.6002392 | 0 |
| 1730505420 | 0.6199562 | 0.0148912 | 2.46 | 0.6051672 | 0.6294967 | 0.6044109 | 0 |
| 1730419020 | 0.605065 | 0.0001889 | 0.03 | 0.6049559 | 0.6138072 | 0.6009494 | 0 |
| 1730332620 | 0.6048761 | 0.0026612 | 0.44 | 0.6021601 | 0.607253 | 0.5965596 | 0 |
| 1730246220 | 0.6022149 | 0.0008441 | 0.14 | 0.6015305 | 0.6128177 | 0.5990029 | 0 |
| 1730159820 | 0.6013708 | 0.0005208 | 0.09 | 0.60092 | 0.60255 | 0.595746 | 0 |
| 1730073420 | 0.60085 | -4.5E-5 | -0.01 | 0.6001019 | 0.6025525 | 0.6001019 | 0 |
| 1729986960 | 0.600895 | 0 | 0.00 | 0.600895 | 0.600895 | 0.600895 | 0 |
| 1729900620 | 0.600895 | 0.00268 | 0.45 | 0.5981149 | 0.6020349 | 0.5966887 | 0 |
| 1729814220 | 0.598215 | 0.002565 | 0.43 | 0.5957093 | 0.5990128 | 0.5948643 | 0 |
| 1729727820 | 0.59565 | -0.005634 | -0.94 | 0.60141 | 0.60281 | 0.5932523 | 0 |
| 1729641420 | 0.6012844 | 0.0016294 | 0.27 | 0.5995975 | 0.6025746 | 0.5968338 | 0 |
| 1729555020 | 0.599655 | 0.001465 | 0.24 | 0.598205 | 0.600405 | 0.5966352 | 0 |
| 1729468620 | 0.59819 | 0.0002768 | 0.05 | 0.5979132 | 0.5996685 | 0.5974315 | 0 |
| 1729382220 | 0.5979132 | 0 | 0.00 | 0.5979132 | 0.5979132 | 0.5979132 | 0 |
| 1729295820 | 0.5979132 | 0.0011203 | 0.19 | 0.597221 | 0.60012 | 0.5961566 | 0 |
| 1729209420 | 0.5967929 | 0.0012711 | 0.21 | 0.5954497 | 0.6102902 | 0.5919617 | 0 |
| 1729123020 | 0.5955218 | 0.0052068 | 0.88 | 0.59039 | 0.59841 | 0.5905911 | 0 |
| 1729036620 | 0.590315 | -0.003689 | -0.62 | 0.5938336 | 0.593005 | 0.5872193 | 0 |
| 1728950220 | 0.5940036 | -0.001371 | -0.23 | 0.5954623 | 0.5968181 | 0.5923083 | 0 |
| 1728863820 | 0.595375 | -0.000791 | -0.13 | 0.5951083 | 0.5968099 | 0.5945183 | 0 |
| 1728777420 | 0.5961659 | 0 | 0.00 | 0.5961659 | 0.5961659 | 0.5961659 | 0 |
| 1728691020 | 0.5961659 | 0.003186 | 0.54 | 0.5929351 | 0.6004119 | 0.5924814 | 0 |
| 1728604620 | 0.5929799 | 0.0042049 | 0.71 | 0.588715 | 0.5944355 | 0.5885131 | 0 |
| 1728518220 | 0.588775 | 0.00155 | 0.26 | 0.5873123 | 0.5901161 | 0.5871512 | 0 |
| 1728431820 | 0.587225 | -0.008212 | -1.38 | 0.5955549 | 0.5950438 | 0.5830273 | 0 |
| 1728345420 | 0.5954369 | 0.0021541 | 0.36 | 0.5934315 | 0.5998752 | 0.5926959 | 0 |
| 1728259020 | 0.5932828 | 0.0003759 | 0.06 | 0.5916601 | 0.593845 | 0.5910739 | 0 |
| 1728172620 | 0.5929069 | 0.0001769 | 0.03 | 0.5929069 | 0.5929069 | 0.59273 | 0 |
| 1728086220 | 0.59273 | 0.00381 | 0.65 | 0.5889529 | 0.5959203 | 0.5871478 | 0 |
| 1727999820 | 0.58892 | -0.00266 | -0.45 | 0.59157 | 0.5964945 | 0.5860092 | 0 |
| 1727913420 | 0.5915796 | 0.0015002 | 0.25 | 0.590415 | 0.5994021 | 0.5870537 | 0 |
| 1727827020 | 0.5900794 | 0.0025044 | 0.43 | 0.587935 | 0.5918301 | 0.5866849 | 0 |
| 1727740620 | 0.587575 | -0.002143 | -0.36 | 0.58982 | 0.5925211 | 0.5850203 | 0 |
| 1727654220 | 0.5897178 | 0.0001844 | 0.03 | 0.591151 | 0.5916043 | 0.58832 | 0 |
| 1727567760 | 0.5895334 | 0 | 0.00 | 0.5895334 | 0.5895334 | 0.5895334 | 0 |
| 1727481360 | 0.5895334 | 0.0007724 | 0.13 | 0.5887033 | 0.6014176 | 0.5816024 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
