About these data
The BND/KHR history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History BND / KHR
The BND/KHR history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate3,183.307467
Inverse rate0.000314
Average3,164.472440
Change+1.25%
Observations286
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Wednesday, October 28, 2026 | 3,180.079533 | 3,183.307467 | 3,186.787563 | 3,175.296290 |
| Tuesday, October 27, 2026 | 3,184.101383 | 3,276.336558 | 3,191.095585 | 3,179.599643 |
| Monday, October 26, 2026 | 3,196.579475 | 3,196.537243 | 3,197.458810 | 3,183.166760 |
| Friday, October 23, 2026 | 3,189.790207 | 3,188.791359 | 3,197.906976 | 3,176.627172 |
| Thursday, October 22, 2026 | 3,184.338078 | 3,277.513298 | 3,200.213870 | 3,180.695172 |
| Wednesday, October 21, 2026 | 3,182.841395 | 3,182.813268 | 3,186.895808 | 3,180.387907 |
| Tuesday, October 20, 2026 | 3,180.181464 | 3,277.897195 | 3,187.226861 | 3,175.777627 |
| Monday, October 19, 2026 | 3,182.309649 | 3,182.309422 | 3,276.282467 | 3,177.168567 |
| Sunday, October 18, 2026 | 3,177.126777 | 3,176.901264 | 3,190.302251 | 3,168.941150 |
| Friday, October 16, 2026 | 3,169.970431 | 3,174.925769 | 3,181.249112 | 3,163.599471 |
| Thursday, October 15, 2026 | 3,165.985778 | 3,165.901871 | 3,176.787705 | 3,165.985778 |
| Wednesday, October 14, 2026 | 3,167.403250 | 3,273.824431 | 3,167.403250 | 3,165.901960 |
| Tuesday, October 13, 2026 | 3,178.607552 | 3,278.752013 | 3,284.276657 | 3,167.205231 |
| Monday, October 12, 2026 | 3,169.580323 | 3,169.467008 | 3,178.651100 | 3,169.580323 |
| Sunday, October 11, 2026 | 3,170.373093 | 3,170.347238 | 3,172.876885 | 3,166.965908 |
| Saturday, October 10, 2026 | 3,168.254949 | 3,168.254949 | 3,168.254949 | 3,168.254949 |
| Friday, October 9, 2026 | 3,164.062571 | 3,164.462784 | 3,178.264160 | 3,161.839328 |
| Thursday, October 8, 2026 | 3,173.990635 | 3,259.415087 | 3,176.101920 | 3,168.252451 |
| Wednesday, October 7, 2026 | 3,179.816411 | 3,264.857198 | 3,182.519116 | 3,171.306807 |
| Tuesday, October 6, 2026 | 3,167.264694 | 3,276.574319 | 3,185.209561 | 3,162.012464 |
| Monday, October 5, 2026 | 3,167.649434 | 3,266.490644 | 3,169.279711 | 3,165.481328 |
| Sunday, October 4, 2026 | 3,168.636439 | 3,168.509220 | 3,171.067624 | 3,165.517479 |
| Friday, October 2, 2026 | 3,163.097783 | 3,168.595532 | 3,174.304773 | 3,156.210990 |
| Thursday, October 1, 2026 | 3,162.099390 | 3,162.099676 | 3,262.039047 | 3,149.297518 |
| Wednesday, September 30, 2026 | 3,175.676514 | 3,175.674525 | 3,261.275365 | 3,162.099676 |
| Tuesday, September 29, 2026 | 3,176.108143 | 3,176.065551 | 3,266.796634 | 3,172.413205 |
| Monday, September 28, 2026 | 3,174.852192 | 3,264.980798 | 3,177.943132 | 3,172.976436 |
| Sunday, September 27, 2026 | 3,182.730332 | 3,182.687006 | 3,184.302216 | 3,173.186615 |
| Friday, September 25, 2026 | 3,167.813549 | 3,173.310229 | 3,183.248572 | 3,162.953443 |
| Thursday, September 24, 2026 | 3,178.652809 | 3,178.414311 | 3,186.055237 | 3,175.292130 |
| Wednesday, September 23, 2026 | 3,173.524745 | 3,269.770687 | 3,179.673662 | 3,172.267828 |
| Tuesday, September 22, 2026 | 3,182.781005 | 3,274.014961 | 3,182.781005 | 3,173.262899 |
| Monday, September 21, 2026 | 3,176.699903 | 3,274.212006 | 3,183.044754 | 3,176.699903 |
| Sunday, September 20, 2026 | 3,170.851828 | 3,170.852547 | 3,176.740828 | 3,170.851828 |
| Friday, September 18, 2026 | 3,174.652986 | 3,173.657242 | 3,176.290529 | 3,162.796790 |
| Thursday, September 17, 2026 | 3,192.028510 | 3,192.029126 | 3,271.569440 | 3,170.976121 |
| Wednesday, September 16, 2026 | 3,179.617067 | 3,277.310752 | 3,193.506405 | 3,178.145388 |
| Tuesday, September 15, 2026 | 3,183.224279 | 3,278.042479 | 3,183.224279 | 3,179.602244 |
| Monday, September 14, 2026 | 3,190.141061 | 3,281.672628 | 3,190.141061 | 3,183.223260 |
| Sunday, September 13, 2026 | 3,198.678850 | 3,198.625300 | 3,198.678850 | 3,190.182206 |
| Saturday, September 12, 2026 | 3,196.515289 | 3,196.515289 | 3,196.515289 | 3,196.515289 |
| Friday, September 11, 2026 | 3,193.436265 | 3,195.518318 | 3,197.931438 | 3,189.845591 |
| Thursday, September 10, 2026 | 3,201.402098 | 3,296.879418 | 3,294.553920 | 3,198.623563 |
| Wednesday, September 9, 2026 | 3,204.569659 | 3,298.806189 | 3,205.936088 | 3,200.037298 |
| Tuesday, September 8, 2026 | 3,198.655177 | 3,293.468015 | 3,298.857515 | 3,198.605410 |
| Monday, September 7, 2026 | 3,198.414308 | 3,198.346693 | 3,199.450662 | 3,197.645776 |
| Sunday, September 6, 2026 | 3,223.164081 | 3,223.164014 | 3,227.801567 | 3,193.751525 |
| Saturday, September 5, 2026 | 3,191.329805 | 3,191.329805 | 3,191.329805 | 3,191.329805 |
| Friday, September 4, 2026 | 3,191.472572 | 3,190.213203 | 3,194.279889 | 3,185.261098 |
| Thursday, September 3, 2026 | 3,221.462373 | 3,282.910084 | 3,288.008164 | 3,218.992690 |
| Wednesday, September 2, 2026 | 3,164.067717 | 3,223.315075 | 3,221.392417 | 3,164.067717 |
| Tuesday, September 1, 2026 | 3,165.654984 | 3,224.953451 | 3,167.467529 | 3,162.558514 |
| Monday, August 31, 2026 | 3,175.140031 | 3,175.085429 | 3,177.984923 | 3,165.832578 |
| Sunday, August 30, 2026 | 3,170.045805 | 3,170.044076 | 3,182.182098 | 3,162.975057 |
| Friday, August 28, 2026 | 3,181.388722 | 3,171.152842 | 3,184.432404 | 3,166.026212 |
| Thursday, August 27, 2026 | 3,233.517726 | 3,228.999790 | 3,233.517726 | 3,170.043871 |
| Wednesday, August 26, 2026 | 3,170.445140 | 3,234.156717 | 3,172.311391 | 3,167.344300 |
| Tuesday, August 25, 2026 | 3,171.254362 | 3,171.334872 | 3,171.749107 | 3,169.814009 |
| Monday, August 24, 2026 | 3,170.782591 | 3,229.674319 | 3,172.679309 | 3,169.315746 |
| Sunday, August 23, 2026 | 3,167.367926 | 3,167.341422 | 3,229.674319 | 3,167.367926 |
| Friday, August 21, 2026 | 3,175.851026 | 3,180.420894 | 3,188.165573 | 3,160.663486 |
| Thursday, August 20, 2026 | 3,148.492923 | 3,227.392793 | 3,236.015003 | 3,148.492923 |
| Wednesday, August 19, 2026 | 3,153.450852 | 3,215.034401 | 3,156.220757 | 3,146.095037 |
| Tuesday, August 18, 2026 | 3,151.983739 | 3,151.344696 | 3,155.025234 | 3,150.409581 |
| Monday, August 17, 2026 | 3,151.155642 | 3,219.069702 | 3,153.456163 | 3,149.044070 |
| Sunday, August 16, 2026 | 3,149.156664 | 3,149.128785 | 3,151.497363 | 3,148.760323 |
| Saturday, August 15, 2026 | 3,158.429752 | 3,158.429752 | 3,158.429752 | 3,158.429752 |
| Friday, August 14, 2026 | 3,157.915158 | 3,158.429752 | 3,165.726727 | 3,151.112713 |
| Thursday, August 13, 2026 | 3,147.777698 | 3,208.271526 | 3,150.647651 | 3,146.069737 |
| Wednesday, August 12, 2026 | 3,150.513911 | 3,217.013960 | 3,151.315124 | 3,146.992600 |
| Tuesday, August 11, 2026 | 3,148.836994 | 3,213.541167 | 3,151.350631 | 3,147.944567 |
| Monday, August 10, 2026 | 3,154.021962 | 3,154.021424 | 3,154.891488 | 3,147.968101 |
| Sunday, August 9, 2026 | 3,155.429526 | 3,155.429946 | 3,159.176495 | 3,150.279227 |
| Friday, August 7, 2026 | 3,156.418028 | 3,168.479585 | 3,180.393288 | 3,146.907604 |
| Thursday, August 6, 2026 | 3,149.619623 | 3,210.283177 | 3,158.008939 | 3,147.047616 |
| Wednesday, August 5, 2026 | 3,146.298894 | 3,210.473002 | 3,154.053180 | 3,142.299795 |
| Tuesday, August 4, 2026 | 3,140.279951 | 3,203.765824 | 3,147.392983 | 3,139.228153 |
| Monday, August 3, 2026 | 3,136.228488 | 3,136.229930 | 3,140.516199 | 3,136.003825 |
| Sunday, August 2, 2026 | 3,138.051690 | 3,138.091544 | 3,145.409565 | 3,128.920646 |
| Saturday, August 1, 2026 | 3,144.506870 | 3,153.480029 | 3,153.480029 | 3,144.506870 |
| Friday, July 31, 2026 | 3,141.295818 | 3,153.480029 | 3,156.435396 | 3,128.161273 |
| Thursday, July 30, 2026 | 3,140.613340 | 3,177.686048 | 3,140.613340 | 3,138.105436 |
| Wednesday, July 29, 2026 | 3,113.462535 | 3,175.468093 | 3,116.854040 | 3,102.715987 |
| Tuesday, July 28, 2026 | 3,177.484215 | 3,171.010557 | 3,177.484215 | 3,113.461841 |
| Monday, July 27, 2026 | 3,116.263967 | 3,179.126271 | 3,116.263967 | 3,109.988598 |
| Sunday, July 26, 2026 | 3,117.556498 | 3,117.557722 | 3,120.210561 | 3,113.611145 |
| Friday, July 24, 2026 | 3,123.548483 | 3,128.682263 | 3,133.193577 | 3,115.161160 |
| Thursday, July 23, 2026 | 3,111.264645 | 3,111.264847 | 3,119.179584 | 3,109.501913 |
| Wednesday, July 22, 2026 | 3,113.213163 | 3,175.626035 | 3,117.083579 | 3,107.497752 |
| Tuesday, July 21, 2026 | 3,116.972738 | 3,177.960345 | 3,118.239652 | 3,111.948125 |
Reference data supplied by our market data provider. It is not financial advice.