GBPKWD: British Pound / Kuwaiti Dinar Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4041

CLOSE 0.4039

Low

LOW 0.38

High

HIGH 0.4322

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4096	0.411	0.4082	0.4098
01/02/2018	0.4108	0.4115	0.4074	0.4084
01/03/2018	0.4082	0.4099	0.4072	0.4083
01/04/2018	0.4093	0.4103	0.4088	0.4098
01/07/2018	0.41	0.4105	0.4085	0.4101
01/08/2018	0.4103	0.4104	0.4079	0.408
01/09/2018	0.4095	0.41	0.4075	0.4088
01/10/2018	0.4087	0.4097	0.4075	0.4081
01/11/2018	0.4097	0.4146	0.4093	0.4145
01/14/2018	0.4141	0.4165	0.4139	0.4157
01/15/2018	0.4158	0.416	0.4143	0.4156
01/16/2018	0.4155	0.4197	0.4147	0.4174
01/17/2018	0.417	0.4189	0.416	0.4182
01/18/2018	0.4185	0.4193	0.4163	0.4167
01/21/2018	0.4186	0.4206	0.4177	0.4201
01/22/2018	0.4211	0.4215	0.4196	0.4202
01/23/2018	0.4216	0.4278	0.4215	0.4265
01/24/2018	0.4262	0.4302	0.4262	0.427
01/25/2018	0.4253	0.4282	0.4242	0.4249
01/28/2018	0.4244	0.4256	0.4207	0.4229
01/29/2018	0.4227	0.4254	0.4216	0.4248
01/30/2018	0.4247	0.4261	0.4245	0.4254
01/31/2018	0.4253	0.4289	0.4253	0.4275
02/01/2018	0.4285	0.4288	0.423	0.4244
02/04/2018	0.4237	0.4245	0.4199	0.42
02/05/2018	0.4194	0.42	0.4182	0.4194
02/06/2018	0.4195	0.42	0.4167	0.4171
02/07/2018	0.4172	0.4194	0.4171	0.4182
02/08/2018	0.4181	0.42	0.4143	0.4159
02/11/2018	0.4157	0.4176	0.415	0.4151
02/12/2018	0.4152	0.4174	0.4152	0.4165
02/13/2018	0.4175	0.4208	0.4157	0.4208
02/14/2018	0.421	0.4231	0.4206	0.4231
02/15/2018	0.4228	0.4245	0.42	0.4206
02/18/2018	0.4216	0.4216	0.4204	0.4206
02/19/2018	0.4203	0.4213	0.4194	0.4204
02/20/2018	0.4205	0.4206	0.4177	0.4177
02/21/2018	0.4179	0.4203	0.4177	0.4186
02/22/2018	0.4196	0.421	0.419	0.4199
02/25/2018	0.4196	0.4228	0.418	0.42
02/26/2018	0.4202	0.4202	0.4173	0.418
02/27/2018	0.4182	0.4185	0.4138	0.4144
02/28/2018	0.4144	0.4145	0.4131	0.4145
03/01/2018	0.4146	0.4153	0.4136	0.4144
03/04/2018	0.4149	0.416	0.4143	0.416
03/05/2018	0.4153	0.4185	0.4152	0.4176
03/06/2018	0.4177	0.4178	0.4158	0.4178
03/07/2018	0.4179	0.4183	0.4152	0.4154
03/08/2018	0.4154	0.4175	0.4151	0.4163
03/11/2018	0.4166	0.4187	0.4164	0.4185
03/12/2018	0.4182	0.4205	0.4178	0.4197
03/13/2018	0.4197	0.4212	0.4174	0.4196
03/14/2018	0.4198	0.4208	0.418	0.4188
03/15/2018	0.4188	0.4199	0.4179	0.4191
03/18/2018	0.4192	0.4236	0.4187	0.4216
03/19/2018	0.4217	0.4231	0.4198	0.4215
03/20/2018	0.4212	0.4243	0.4212	0.4239
03/21/2018	0.4253	0.4258	0.4233	0.4236
03/22/2018	0.4237	0.4254	0.4235	0.4244
03/25/2018	0.425	0.4276	0.425	0.4269
03/26/2018	0.4269	0.4276	0.4227	0.4247
03/27/2018	0.4245	0.4263	0.422	0.4226
03/28/2018	0.4226	0.4239	0.4205	0.4205
03/29/2018	0.421	0.4224	0.4205	0.4213
04/01/2018	0.4212	0.4225	0.4211	0.422
04/02/2018	0.4221	0.4235	0.421	0.4227
04/03/2018	0.4236	0.4239	0.4221	0.4232
04/04/2018	0.4232	0.4237	0.4197	0.4212
04/05/2018	0.4212	0.424	0.4212	0.4239
04/08/2018	0.4237	0.426	0.4237	0.425
04/09/2018	0.4252	0.4266	0.4244	0.426
04/10/2018	0.4261	0.4276	0.4248	0.4248
04/11/2018	0.426	0.4282	0.4256	0.4277
04/12/2018	0.4277	0.4296	0.4269	0.4281
04/15/2018	0.428	0.4309	0.428	0.4309
04/16/2018	0.4309	0.4322	0.4284	0.4284
04/17/2018	0.4296	0.4305	0.4258	0.4259
04/18/2018	0.4269	0.4284	0.4225	0.4234
04/19/2018	0.4233	0.4238	0.4207	0.4207
04/22/2018	0.4211	0.4226	0.4186	0.4195
04/23/2018	0.4195	0.4214	0.4186	0.4202
04/24/2018	0.4212	0.4214	0.419	0.419
04/25/2018	0.419	0.4217	0.4188	0.4188
04/26/2018	0.4192	0.4205	0.4148	0.4149
04/29/2018	0.4157	0.4163	0.4128	0.4155
04/30/2018	0.4156	0.4156	0.41	0.4102
05/01/2018	0.4108	0.413	0.4092	0.4092
05/02/2018	0.4099	0.4117	0.4084	0.409
05/03/2018	0.41	0.4104	0.408	0.4089
05/06/2018	0.4089	0.4103	0.4086	0.4095
05/07/2018	0.4096	0.411	0.4079	0.4094
05/08/2018	0.4094	0.4116	0.4088	0.4096
05/09/2018	0.4095	0.412	0.4072	0.4087
05/10/2018	0.4088	0.4111	0.4087	0.4092
05/13/2018	0.4096	0.4114	0.4095	0.4096
05/14/2018	0.4095	0.4103	0.4071	0.4087
05/15/2018	0.4086	0.4094	0.4077	0.4084
05/16/2018	0.4091	0.4106	0.4084	0.4093
05/17/2018	0.4091	0.4098	0.4077	0.4082
05/20/2018	0.4081	0.4083	0.4057	0.4057
05/21/2018	0.4065	0.4085	0.4062	0.407
05/22/2018	0.4071	0.4071	0.4028	0.4043
05/23/2018	0.4048	0.4055	0.4043	0.4053
05/24/2018	0.4052	0.4056	0.4027	0.4035
05/27/2018	0.4034	0.4044	0.4029	0.4032
05/28/2018	0.4032	0.4039	0.4006	0.4019
05/29/2018	0.4019	0.4037	0.4017	0.4028
05/30/2018	0.4027	0.4046	0.4026	0.4029
05/31/2018	0.4028	0.4046	0.4022	0.4043
06/03/2018	0.4046	0.4061	0.4025	0.4032
06/04/2018	0.4034	0.4061	0.4032	0.4058
06/05/2018	0.4047	0.4072	0.4047	0.4061
06/06/2018	0.4065	0.408	0.4052	0.4063
06/07/2018	0.4061	0.4068	0.4049	0.4059
06/10/2018	0.4061	0.4071	0.4045	0.4051
06/11/2018	0.4051	0.4065	0.4041	0.4049
06/12/2018	0.4048	0.4055	0.4036	0.4049
06/13/2018	0.405	0.4072	0.4013	0.402
06/14/2018	0.4023	0.4035	0.4012	0.4029
06/17/2018	0.4026	0.403	0.4015	0.4019
06/18/2018	0.4018	0.4026	0.3987	0.3997
06/19/2018	0.3998	0.4014	0.3992	0.4002
06/20/2018	0.4001	0.4027	0.3982	0.4018
06/21/2018	0.4019	0.404	0.4013	0.4021
06/24/2018	0.4022	0.4032	0.4012	0.4024
06/25/2018	0.4025	0.403	0.3998	0.4008
06/26/2018	0.401	0.4016	0.3972	0.3972
06/27/2018	0.3982	0.3983	0.3966	0.397
06/28/2018	0.3969	0.4009	0.3964	0.4007
07/01/2018	0.4003	0.4005	0.3973	0.3988
07/02/2018	0.399	0.4008	0.398	0.4002
07/03/2018	0.4004	0.4015	0.3999	0.4013
07/04/2018	0.4015	0.4026	0.4	0.4009
07/05/2018	0.4	0.4033	0.4	0.403
07/08/2018	0.4035	0.4037	0.4007	0.4019
07/09/2018	0.402	0.4034	0.4011	0.4025
07/10/2018	0.4025	0.4032	0.4005	0.4005
07/11/2018	0.4005	0.4019	0.4002	0.4011
07/12/2018	0.4007	0.402	0.3985	0.402
07/15/2018	0.4013	0.4035	0.4012	0.4018
07/16/2018	0.4019	0.4029	0.3983	0.3985
07/17/2018	0.398	0.3983	0.3957	0.3972
07/18/2018	0.3971	0.3973	0.3941	0.3957
07/19/2018	0.3956	0.3986	0.395	0.3977
07/22/2018	0.3984	0.3995	0.3976	0.3979
07/23/2018	0.3978	0.3995	0.3969	0.3995
07/24/2018	0.3991	0.3997	0.3984	0.3994
07/25/2018	0.3998	0.4005	0.3976	0.3976
07/26/2018	0.3981	0.3984	0.3973	0.3975
07/29/2018	0.3978	0.399	0.3977	0.3984
07/30/2018	0.3983	0.3996	0.3978	0.3984
07/31/2018	0.3981	0.3989	0.3975	0.3984
08/01/2018	0.3984	0.3985	0.3951	0.3953
08/02/2018	0.3953	0.3961	0.3945	0.3946
08/05/2018	0.3949	0.395	0.3926	0.3932
08/06/2018	0.3925	0.394	0.3921	0.3921
08/07/2018	0.393	0.3937	0.3906	0.3912
08/08/2018	0.3913	0.3919	0.3895	0.3895
08/09/2018	0.3899	0.3899	0.3873	0.3882
08/12/2018	0.3884	0.3889	0.3875	0.388
08/13/2018	0.3879	0.3898	0.3865	0.3867
08/14/2018	0.3867	0.3875	0.385	0.3866
08/15/2018	0.3866	0.3878	0.386	0.3861
08/16/2018	0.3868	0.3878	0.3866	0.3876
08/19/2018	0.3876	0.3884	0.3872	0.3881
08/20/2018	0.3895	0.3922	0.3894	0.3921
08/21/2018	0.3921	0.3927	0.391	0.392
08/22/2018	0.391	0.3917	0.3883	0.3886
08/23/2018	0.3892	0.3907	0.3892	0.3904
08/26/2018	0.3898	0.3913	0.3898	0.3913
08/27/2018	0.3909	0.3927	0.3904	0.3905
08/28/2018	0.3907	0.3954	0.3906	0.3954
08/29/2018	0.3952	0.396	0.3943	0.3948
08/30/2018	0.3949	0.3952	0.3931	0.3933
09/02/2018	0.3926	0.3928	0.3905	0.391
09/03/2018	0.3911	0.3911	0.3893	0.3904
09/04/2018	0.3904	0.3938	0.3887	0.3917
09/05/2018	0.3919	0.3929	0.3918	0.3924
09/06/2018	0.3927	0.395	0.3921	0.3924
09/09/2018	0.3927	0.396	0.3919	0.3955
09/10/2018	0.3961	0.3964	0.3942	0.3953
09/11/2018	0.396	0.3964	0.3943	0.3963
09/12/2018	0.396	0.3979	0.3957	0.3969
09/13/2018	0.3969	0.3985	0.3957	0.3958
09/16/2018	0.3968	0.3993	0.3968	0.3984
09/17/2018	0.3994	0.3997	0.398	0.399
09/18/2018	0.3988	0.4011	0.3977	0.3989
09/19/2018	0.3989	0.4032	0.3989	0.4028
09/20/2018	0.4027	0.4028	0.3989	0.3989
09/23/2018	0.3967	0.3997	0.3964	0.3986
09/24/2018	0.398	0.3995	0.3974	0.3991
09/25/2018	0.4	0.4002	0.399	0.3996
09/26/2018	0.3995	0.3999	0.3972	0.3972
09/27/2018	0.3969	0.3979	0.3952	0.3962
09/30/2018	0.3956	0.3985	0.3954	0.3955
10/01/2018	0.3965	0.3965	0.3948	0.3953
10/02/2018	0.3954	0.3966	0.3943	0.3966
10/03/2018	0.3942	0.3966	0.3934	0.3956
10/04/2018	0.3956	0.3994	0.3954	0.3992
10/07/2018	0.3993	0.3994	0.397	0.3977
10/08/2018	0.3986	0.4007	0.3973	0.4006
10/09/2018	0.4004	0.4017	0.4002	0.4012
10/10/2018	0.4017	0.4024	0.4001	0.4001
10/11/2018	0.4021	0.403	0.3989	0.399
10/14/2018	0.3978	0.4008	0.3975	0.3994
10/15/2018	0.3993	0.4019	0.3993	0.4004
10/16/2018	0.4002	0.4008	0.3983	0.3983
10/17/2018	0.398	0.3995	0.3957	0.396
10/18/2018	0.3959	0.3975	0.3953	0.3973
10/21/2018	0.3974	0.3982	0.3937	0.3938
10/22/2018	0.3945	0.3958	0.394	0.3953
10/23/2018	0.3947	0.3953	0.3912	0.3912
10/24/2018	0.3914	0.3934	0.3893	0.3894
10/25/2018	0.3895	0.3908	0.3895	0.3908
10/28/2018	0.3902	0.3913	0.3884	0.3892
10/29/2018	0.3898	0.3901	0.3859	0.3862
10/30/2018	0.3863	0.3893	0.386	0.3882
10/31/2018	0.3881	0.3962	0.388	0.3957
11/01/2018	0.3949	0.3971	0.3935	0.3937
11/04/2018	0.3961	0.3971	0.3941	0.397
11/05/2018	0.397	0.3989	0.3958	0.3973
11/06/2018	0.3987	0.401	0.397	0.3998
11/07/2018	0.3998	0.3999	0.3971	0.3971
11/08/2018	0.397	0.3976	0.3945	0.3951
11/11/2018	0.3938	0.3944	0.3908	0.3921
11/12/2018	0.3918	0.3967	0.3908	0.3945
11/13/2018	0.3946	0.3985	0.3933	0.397
11/14/2018	0.3964	0.3965	0.3876	0.3876
11/15/2018	0.3885	0.3928	0.3884	0.3909
11/18/2018	0.3908	0.3925	0.3891	0.3919
11/19/2018	0.3917	0.3922	0.3893	0.3894
11/20/2018	0.3894	0.3907	0.3884	0.3898
11/21/2018	0.3898	0.3931	0.3884	0.3914
11/22/2018	0.3914	0.392	0.3894	0.3904
11/25/2018	0.3908	0.392	0.3897	0.3906
11/26/2018	0.3904	0.3909	0.3875	0.3882
11/27/2018	0.3883	0.3905	0.3873	0.3905
11/28/2018	0.3903	0.3913	0.388	0.3886
11/29/2018	0.3886	0.3902	0.3875	0.3877
12/02/2018	0.3877	0.3911	0.3864	0.3877
12/03/2018	0.3878	0.3908	0.3857	0.3874
12/04/2018	0.3873	0.3898	0.3857	0.3884
12/05/2018	0.3882	0.3901	0.3863	0.3898
12/06/2018	0.3899	0.3901	0.3866	0.3882
12/09/2018	0.3872	0.3885	0.3808	0.3826
12/10/2018	0.3822	0.3845	0.3808	0.3815
12/11/2018	0.3814	0.3853	0.38	0.3846
12/12/2018	0.3848	0.3865	0.3836	0.386
12/13/2018	0.3857	0.3857	0.3819	0.3842
12/16/2018	0.384	0.3848	0.383	0.3846
12/17/2018	0.3847	0.3861	0.3837	0.3851
12/18/2018	0.3853	0.3861	0.3835	0.3846
12/19/2018	0.3845	0.3864	0.3835	0.3858
12/20/2018	0.3857	0.3866	0.3843	0.3843
12/23/2018	0.3848	0.3876	0.384	0.3862
12/24/2018	0.3861	0.3885	0.3848	0.3857
12/25/2018	0.3858	0.3871	0.384	0.3841
12/26/2018	0.3846	0.3858	0.3835	0.384
12/27/2018	0.3842	0.3862	0.3837	0.3855
12/30/2018	0.3862	0.389	0.3853	0.3877
12/31/2018	0.3878	0.3879	0.3865	0.3873

Menu

Create your free account now!

GBPKWD: British Pound / Kuwaiti Dinar Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GBPKWD: British Pound / Kuwaiti Dinar Historical Data

2018 Historical Chart

Average

Low

High