About these data
The KHR/IDR history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History KHR / IDR
The KHR/IDR history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate4.384387
Inverse rate0.228082
Average4.321321
Change+5.66%
Observations278
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Thursday, September 17, 2026 | 4.374259 | 4.384387 | 4.384387 | 4.346971 |
| Wednesday, September 16, 2026 | 4.368083 | 4.375340 | 4.380616 | 4.368083 |
| Tuesday, September 15, 2026 | 4.498342 | 4.369280 | 4.516063 | 4.487140 |
| Monday, September 14, 2026 | 4.486271 | 4.363187 | 4.508318 | 4.485762 |
| Sunday, September 13, 2026 | 4.480762 | 4.489095 | 4.501297 | 4.470087 |
| Saturday, September 12, 2026 | 4.344804 | 4.347520 | 4.347520 | 4.344804 |
| Friday, September 11, 2026 | 4.330781 | 4.344444 | 4.353188 | 4.328108 |
| Thursday, September 10, 2026 | 4.470435 | 4.343813 | 4.482416 | 4.332181 |
| Wednesday, September 9, 2026 | 4.453132 | 4.327646 | 4.477279 | 4.449174 |
| Tuesday, September 8, 2026 | 4.486168 | 4.349159 | 4.489993 | 4.311573 |
| Monday, September 7, 2026 | 4.497826 | 4.499677 | 4.498845 | 4.470399 |
| Sunday, September 6, 2026 | 4.451295 | 4.453183 | 4.500186 | 4.447181 |
| Saturday, September 5, 2026 | 4.362489 | 4.362984 | 4.362984 | 4.362489 |
| Friday, September 4, 2026 | 4.375062 | 4.362939 | 4.380481 | 4.358150 |
| Thursday, September 3, 2026 | 4.454282 | 4.365238 | 4.464395 | 4.338940 |
| Wednesday, September 2, 2026 | 4.478903 | 4.391229 | 4.482441 | 4.438979 |
| Tuesday, September 1, 2026 | 4.462375 | 4.383750 | 4.488071 | 4.455643 |
| Monday, August 31, 2026 | 4.463167 | 4.453494 | 4.482295 | 4.450380 |
| Sunday, August 30, 2026 | 4.459311 | 4.456676 | 4.475220 | 4.445848 |
| Friday, August 28, 2026 | 4.394209 | 4.379609 | 4.398563 | 4.375309 |
| Thursday, August 27, 2026 | 4.393167 | 4.395493 | 4.480621 | 4.376554 |
| Wednesday, August 26, 2026 | 4.489134 | 4.402675 | 4.492416 | 4.462120 |
| Tuesday, August 25, 2026 | 4.459245 | 4.471415 | 4.480521 | 4.458550 |
| Monday, August 24, 2026 | 4.474597 | 4.390235 | 4.479218 | 4.433058 |
| Sunday, August 23, 2026 | 4.460137 | 4.462813 | 4.479948 | 4.367038 |
| Friday, August 21, 2026 | 4.391089 | 4.382900 | 4.412189 | 4.376392 |
| Thursday, August 20, 2026 | 4.506770 | 4.399158 | 4.509156 | 4.362314 |
| Wednesday, August 19, 2026 | 4.526053 | 4.413135 | 4.528442 | 4.500393 |
| Tuesday, August 18, 2026 | 4.494750 | 4.487389 | 4.515492 | 4.487452 |
| Monday, August 17, 2026 | 4.504673 | 4.411881 | 4.517537 | 4.409510 |
| Sunday, August 16, 2026 | 4.511154 | 4.507959 | 4.517734 | 4.487195 |
| Saturday, August 15, 2026 | 4.414707 | 4.411983 | 4.414707 | 4.411983 |
| Friday, August 14, 2026 | 4.423358 | 4.414707 | 4.430483 | 4.408709 |
| Thursday, August 13, 2026 | 4.510575 | 4.421535 | 4.513277 | 4.453455 |
| Wednesday, August 12, 2026 | 4.502408 | 4.412506 | 4.517521 | 4.497364 |
| Tuesday, August 11, 2026 | 4.496878 | 4.405933 | 4.512690 | 4.487266 |
| Monday, August 10, 2026 | 4.480789 | 4.482808 | 4.509287 | 4.469608 |
| Sunday, August 9, 2026 | 4.488519 | 4.489859 | 4.496843 | 4.464375 |
| Friday, August 7, 2026 | 4.423210 | 4.422820 | 4.438119 | 4.405569 |
| Thursday, August 6, 2026 | 4.503013 | 4.427088 | 4.512984 | 4.467064 |
| Wednesday, August 5, 2026 | 4.513273 | 4.418541 | 4.523878 | 4.501673 |
| Tuesday, August 4, 2026 | 4.541575 | 4.446287 | 4.546126 | 4.498013 |
| Monday, August 3, 2026 | 4.535911 | 4.537547 | 4.555251 | 4.531290 |
| Sunday, August 2, 2026 | 4.571282 | 4.567481 | 4.576860 | 4.542377 |
| Saturday, August 1, 2026 | 4.479653 | 4.451318 | 4.479653 | 4.451318 |
| Friday, July 31, 2026 | 4.491302 | 4.451318 | 4.497512 | 4.451318 |
| Thursday, July 30, 2026 | 4.553996 | 4.482012 | 4.564068 | 4.518529 |
| Wednesday, July 29, 2026 | 4.600208 | 4.482767 | 4.610361 | 4.535802 |
| Tuesday, July 28, 2026 | 4.479653 | 4.477431 | 4.579656 | 4.474491 |
| Monday, July 27, 2026 | 4.560056 | 4.477431 | 4.580684 | 4.557859 |
| Sunday, July 26, 2026 | 4.544800 | 4.538154 | 4.575441 | 4.536886 |
| Friday, July 24, 2026 | 4.438662 | 4.451933 | 4.462413 | 4.429314 |
| Thursday, July 23, 2026 | 4.541185 | 4.541836 | 4.548842 | 4.521901 |
| Wednesday, July 22, 2026 | 4.538960 | 4.444803 | 4.570085 | 4.529266 |
| Tuesday, July 21, 2026 | 4.525087 | 4.444417 | 4.536670 | 4.478803 |
| Monday, July 20, 2026 | 4.529681 | 4.453800 | 4.537954 | 4.512756 |
| Sunday, July 19, 2026 | 4.537367 | 4.539246 | 4.549043 | 4.520115 |
| Friday, July 17, 2026 | 4.483221 | 4.449157 | 4.483221 | 4.430411 |
| Thursday, July 16, 2026 | 4.545036 | 4.488395 | 4.551151 | 4.520268 |
| Wednesday, July 15, 2026 | 4.584165 | 4.590649 | 4.615485 | 4.507585 |
| Tuesday, July 14, 2026 | 4.562594 | 4.533583 | 4.586420 | 4.551800 |
| Monday, July 13, 2026 | 4.567184 | 4.527750 | 4.572706 | 4.507955 |
| Sunday, July 12, 2026 | 4.566119 | 4.575946 | 4.585527 | 4.522809 |
| Thursday, July 9, 2026 | 4.597985 | 4.531250 | 4.601053 | 4.562602 |
| Wednesday, July 8, 2026 | 4.600406 | 4.536921 | 4.613755 | 4.558322 |
| Tuesday, July 7, 2026 | 4.567243 | 4.494750 | 4.599742 | 4.542399 |
| Monday, July 6, 2026 | 4.607362 | 4.607568 | 4.610169 | 4.542651 |
| Sunday, July 5, 2026 | 4.589485 | 4.593223 | 4.603514 | 4.575532 |
| Thursday, July 2, 2026 | 4.587803 | 4.446975 | 4.605047 | 4.408486 |
| Wednesday, July 1, 2026 | 4.584980 | 4.499500 | 4.593639 | 4.546447 |
| Tuesday, June 30, 2026 | 4.551216 | 4.564455 | 4.576428 | 4.470300 |
| Monday, June 29, 2026 | 4.566016 | 4.481250 | 4.567798 | 4.529197 |
| Sunday, June 28, 2026 | 4.534725 | 4.536935 | 4.545407 | 4.450152 |
| Thursday, June 25, 2026 | 4.569573 | 4.504380 | 4.591444 | 4.527535 |
| Wednesday, June 24, 2026 | 4.565302 | 4.578407 | 4.594072 | 4.543534 |
| Tuesday, June 23, 2026 | 4.485106 | 4.554871 | 4.578025 | 4.476095 |
| Monday, June 22, 2026 | 4.535797 | 4.545641 | 4.573673 | 4.424050 |
| Sunday, June 21, 2026 | 4.528590 | 4.534140 | 4.543147 | 4.519556 |
| Thursday, June 18, 2026 | 4.551923 | 4.454168 | 4.552840 | 4.528235 |
| Wednesday, June 17, 2026 | 4.545295 | 4.554525 | 4.545295 | 4.505430 |
| Tuesday, June 16, 2026 | 4.502261 | 4.432500 | 4.533141 | 4.500148 |
| Monday, June 15, 2026 | 4.499217 | 4.504369 | 4.514092 | 4.426458 |
| Sunday, June 14, 2026 | 4.518607 | 4.521314 | 4.523692 | 4.486317 |
| Friday, June 12, 2026 | 4.493750 | 4.455608 | 4.499875 | 4.439194 |
| Thursday, June 11, 2026 | 4.562699 | 4.485857 | 4.573672 | 4.467836 |
| Wednesday, June 10, 2026 | 4.547049 | 4.537744 | 4.572033 | 4.533669 |
| Tuesday, June 9, 2026 | 4.577193 | 4.507750 | 4.577193 | 4.509465 |
| Monday, June 8, 2026 | 4.555444 | 4.547575 | 4.637491 | 4.476471 |
| Sunday, June 7, 2026 | 4.593671 | 4.507250 | 4.636706 | 4.543885 |
| Thursday, June 4, 2026 | 4.571112 | 4.494493 | 4.599630 | 4.549849 |
Reference data supplied by our market data provider. It is not financial advice.