About these data
The SGD/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 SGD / KHR
The SGD/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 rate3,172.886237
Inverse rate0.000315
Average3,103.821185
Change+1.85%
Observations278
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, September 18, 2026 | 3,174.802283 | 3,172.886237 | 3,176.315483 | 3,164.636055 |
| Thursday, September 17, 2026 | 3,170.798694 | 3,172.737120 | 3,195.800050 | 3,167.449146 |
| Wednesday, September 16, 2026 | 3,093.251283 | 3,167.920169 | 3,103.231811 | 3,091.601837 |
| Tuesday, September 15, 2026 | 3,084.958011 | 3,175.637847 | 3,087.722611 | 3,082.761210 |
| Monday, September 14, 2026 | 3,094.027296 | 3,182.000702 | 3,094.831186 | 3,083.950533 |
| Sunday, September 13, 2026 | 3,106.180458 | 3,099.362042 | 3,106.180458 | 3,087.649698 |
| Saturday, September 12, 2026 | 3,196.010665 | 3,196.010665 | 3,196.010665 | 3,196.010665 |
| Friday, September 11, 2026 | 3,193.965519 | 3,194.938634 | 3,197.300404 | 3,189.317440 |
| Thursday, September 10, 2026 | 3,103.004572 | 3,193.091867 | 3,198.135982 | 3,098.366384 |
| Wednesday, September 9, 2026 | 3,108.712342 | 3,198.835673 | 3,112.770865 | 3,099.053955 |
| Tuesday, September 8, 2026 | 3,101.646916 | 3,198.304279 | 3,202.661062 | 3,099.146569 |
| Monday, September 7, 2026 | 3,102.993187 | 3,102.149809 | 3,107.854732 | 3,100.151062 |
| Sunday, September 6, 2026 | 3,126.864152 | 3,126.144287 | 3,131.684054 | 3,096.106557 |
| Saturday, September 5, 2026 | 3,190.825801 | 3,190.825801 | 3,190.825801 | 3,190.825801 |
| Friday, September 4, 2026 | 3,191.119944 | 3,189.130892 | 3,193.926427 | 3,184.432022 |
| Thursday, September 3, 2026 | 3,122.544080 | 3,186.206680 | 3,189.035429 | 3,116.172590 |
| Wednesday, September 2, 2026 | 3,112.632041 | 3,175.702231 | 3,127.513604 | 3,112.509750 |
| Tuesday, September 1, 2026 | 3,114.553114 | 3,171.099645 | 3,123.628905 | 3,109.430871 |
| Monday, August 31, 2026 | 3,120.347176 | 3,125.774166 | 3,125.577440 | 3,111.670576 |
| Sunday, August 30, 2026 | 3,122.861068 | 3,124.535599 | 3,130.494092 | 3,116.088268 |
| Friday, August 28, 2026 | 3,181.538913 | 3,170.655128 | 3,183.654704 | 3,165.529615 |
| Thursday, August 27, 2026 | 3,178.062762 | 3,177.525982 | 3,181.066267 | 3,108.438826 |
| Wednesday, August 26, 2026 | 3,115.480346 | 3,176.001476 | 3,120.898394 | 3,113.692700 |
| Tuesday, August 25, 2026 | 3,119.218928 | 3,118.831012 | 3,120.443487 | 3,111.249532 |
| Monday, August 24, 2026 | 3,118.264225 | 3,177.465446 | 3,122.047002 | 3,114.683324 |
| Sunday, August 23, 2026 | 3,118.274773 | 3,116.894757 | 3,181.423812 | 3,114.225794 |
| Friday, August 21, 2026 | 3,177.574533 | 3,178.917554 | 3,186.984005 | 3,160.663486 |
| Thursday, August 20, 2026 | 3,098.552599 | 3,174.353416 | 3,183.216367 | 3,098.138352 |
| Wednesday, August 19, 2026 | 3,094.586406 | 3,173.891568 | 3,101.353982 | 3,091.862711 |
| Tuesday, August 18, 2026 | 3,097.424805 | 3,097.616153 | 3,117.126615 | 3,094.401365 |
| Monday, August 17, 2026 | 3,097.647811 | 3,162.798107 | 3,101.973354 | 3,094.982389 |
| Sunday, August 16, 2026 | 3,090.258140 | 3,092.436994 | 3,101.966927 | 3,090.258140 |
| Saturday, August 15, 2026 | 3,158.182746 | 3,158.182746 | 3,158.182746 | 3,158.182746 |
| Friday, August 14, 2026 | 3,157.841328 | 3,158.182746 | 3,164.537208 | 3,150.596198 |
| Thursday, August 13, 2026 | 3,093.094572 | 3,155.584417 | 3,101.281960 | 3,090.450854 |
| Wednesday, August 12, 2026 | 3,097.789018 | 3,161.233750 | 3,100.623565 | 3,090.969745 |
| Tuesday, August 11, 2026 | 3,096.878572 | 3,160.921718 | 3,103.207067 | 3,093.293618 |
| Monday, August 10, 2026 | 3,101.875167 | 3,099.785697 | 3,104.833854 | 3,092.949841 |
| Sunday, August 9, 2026 | 3,100.238019 | 3,099.555419 | 3,105.668196 | 3,095.541614 |
| Friday, August 7, 2026 | 3,155.606509 | 3,168.479585 | 3,179.147728 | 3,145.339504 |
| Thursday, August 6, 2026 | 3,098.925558 | 3,152.489861 | 3,115.820108 | 3,095.767895 |
| Wednesday, August 5, 2026 | 3,091.921842 | 3,158.478453 | 3,102.109054 | 3,084.720947 |
| Tuesday, August 4, 2026 | 3,085.255405 | 3,151.793056 | 3,096.543360 | 3,084.124887 |
| Monday, August 3, 2026 | 3,087.907308 | 3,087.756887 | 3,090.799477 | 3,084.319223 |
| Sunday, August 2, 2026 | 3,078.271383 | 3,081.265899 | 3,091.279168 | 3,074.240496 |
| Saturday, August 1, 2026 | 3,144.016150 | 3,152.987908 | 3,152.987908 | 3,144.016150 |
| Friday, July 31, 2026 | 3,142.031779 | 3,152.987908 | 3,156.953287 | 3,127.431070 |
| Thursday, July 30, 2026 | 3,089.950245 | 3,139.527628 | 3,092.434692 | 3,081.872996 |
| Wednesday, July 29, 2026 | 3,049.946802 | 3,129.534714 | 3,070.928937 | 3,043.051164 |
| Tuesday, July 28, 2026 | 3,117.747090 | 3,119.777153 | 3,121.852990 | 3,057.960734 |
| Monday, July 27, 2026 | 3,065.240653 | 3,122.918381 | 3,067.283264 | 3,056.642868 |
| Sunday, July 26, 2026 | 3,064.305387 | 3,069.340044 | 3,067.818549 | 3,057.567004 |
| Friday, July 24, 2026 | 3,123.548483 | 3,128.682263 | 3,132.367452 | 3,114.438552 |
| Thursday, July 23, 2026 | 3,060.317925 | 3,060.033850 | 3,068.839219 | 3,058.560369 |
| Wednesday, July 22, 2026 | 3,057.898480 | 3,122.361508 | 3,064.106498 | 3,048.844054 |
| Tuesday, July 21, 2026 | 3,064.537228 | 3,119.436395 | 3,069.051837 | 3,058.081751 |
| Monday, July 20, 2026 | 3,066.627999 | 3,118.850861 | 3,071.029309 | 3,059.952296 |
| Sunday, July 19, 2026 | 3,059.235051 | 3,057.669785 | 3,066.377778 | 3,058.673646 |
| Friday, July 17, 2026 | 3,118.580536 | 3,122.676479 | 3,131.470619 | 3,113.776956 |
| Thursday, July 16, 2026 | 3,068.101720 | 3,106.032869 | 3,068.815738 | 3,060.905955 |
| Wednesday, July 15, 2026 | 3,053.175572 | 3,055.048053 | 3,068.349457 | 3,047.710879 |
| Tuesday, July 14, 2026 | 3,064.799410 | 3,103.015342 | 3,067.936954 | 3,058.154383 |
| Monday, July 13, 2026 | 3,070.702347 | 3,090.975048 | 3,083.830439 | 3,065.836386 |
| Sunday, July 12, 2026 | 3,061.868639 | 3,054.380645 | 3,066.587615 | 3,056.854297 |
| Thursday, July 9, 2026 | 3,052.591489 | 3,095.975100 | 3,058.822446 | 3,051.552354 |
| Wednesday, July 8, 2026 | 3,040.578200 | 3,088.686740 | 3,058.255332 | 3,039.873016 |
| Tuesday, July 7, 2026 | 3,044.448549 | 3,092.098166 | 3,051.718457 | 3,040.007317 |
| Monday, July 6, 2026 | 3,033.510525 | 3,032.174900 | 3,045.285505 | 3,030.976160 |
| Sunday, July 5, 2026 | 3,034.472765 | 3,033.507451 | 3,041.298105 | 3,029.782434 |
| Thursday, July 2, 2026 | 3,032.297211 | 3,094.322599 | 3,039.870502 | 3,026.421861 |
| Wednesday, July 1, 2026 | 3,030.585053 | 3,087.467962 | 3,043.646215 | 3,029.626145 |
| Tuesday, June 30, 2026 | 3,040.226818 | 3,036.181987 | 3,091.428982 | 3,032.470861 |
| Monday, June 29, 2026 | 3,039.564823 | 3,095.735738 | 3,047.895694 | 3,033.744898 |
| Sunday, June 28, 2026 | 3,037.163394 | 3,035.871710 | 3,044.256093 | 3,036.483110 |
| Thursday, June 25, 2026 | 3,032.460850 | 3,080.636257 | 3,042.526782 | 3,025.188175 |
| Wednesday, June 24, 2026 | 3,025.818701 | 3,028.653738 | 3,043.515042 | 3,021.621718 |
| Tuesday, June 23, 2026 | 3,081.063930 | 3,033.277032 | 3,082.086010 | 3,024.783547 |
| Monday, June 22, 2026 | 3,045.164732 | 3,037.818575 | 3,094.298629 | 3,027.002005 |
| Sunday, June 21, 2026 | 3,040.545329 | 3,035.487809 | 3,043.512452 | 3,036.973326 |
| Thursday, June 18, 2026 | 3,039.659027 | 3,095.843366 | 3,041.615815 | 3,031.951431 |
| Wednesday, June 17, 2026 | 3,058.705268 | 3,049.925060 | 3,062.248897 | 3,050.295490 |
| Tuesday, June 16, 2026 | 3,063.291708 | 3,119.516361 | 3,066.975083 | 3,060.261047 |
| Monday, June 15, 2026 | 3,070.453340 | 3,067.200008 | 3,119.387912 | 3,062.773596 |
| Sunday, June 14, 2026 | 3,070.504379 | 3,067.971673 | 3,072.471364 | 3,066.936844 |
| Thursday, June 11, 2026 | 3,058.371962 | 3,111.176805 | 3,065.230447 | 3,055.017605 |
| Wednesday, June 10, 2026 | 3,058.012659 | 3,058.288057 | 3,061.959353 | 3,055.332080 |
| Tuesday, June 9, 2026 | 3,059.651486 | 3,107.061589 | 3,064.640625 | 3,056.991834 |
| Monday, June 8, 2026 | 3,099.566283 | 3,103.710549 | 3,110.159588 | 3,048.245518 |
| Sunday, June 7, 2026 | 3,040.036134 | 3,099.573701 | 3,050.314107 | 3,039.259331 |
| Thursday, June 4, 2026 | 3,071.478435 | 3,109.699562 | 3,076.459383 | 3,056.382163 |
Reference data supplied by our market data provider. It is not financial advice.