GBPKWD: British Pound / Kuwaiti Dinar Historical Data

2023 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 0.3823

CLOSE 0.3823

Low

LOW 0.3628

High

HIGH 0.4024

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.3703	0.3708	0.3682	0.3686
01/02/2023	0.3686	0.3697	0.3647	0.3667
01/03/2023	0.3667	0.3702	0.3664	0.3696
01/04/2023	0.3696	0.3701	0.3643	0.3653
01/05/2023	0.3653	0.3706	0.3636	0.3703
01/08/2023	0.3703	0.3735	0.37	0.3727
01/09/2023	0.3726	0.3732	0.3706	0.3717
01/10/2023	0.3718	0.3725	0.3702	0.3718
01/11/2023	0.3716	0.3743	0.3696	0.3729
01/12/2023	0.373	0.3738	0.371	0.3734
01/15/2023	0.3732	0.3749	0.3718	0.3724
01/16/2023	0.3724	0.3754	0.3717	0.3749
01/17/2023	0.3749	0.3793	0.3743	0.3767
01/18/2023	0.3767	0.3785	0.376	0.3782
01/19/2023	0.3782	0.3789	0.3769	0.3787
01/22/2023	0.3788	0.3804	0.3766	0.378
01/23/2023	0.378	0.379	0.3746	0.3766
01/24/2023	0.3766	0.3784	0.375	0.3782
01/25/2023	0.3782	0.3792	0.3769	0.3788
01/26/2023	0.3789	0.379	0.3769	0.3782
01/29/2023	0.3783	0.379	0.3767	0.3771
01/30/2023	0.3773	0.3777	0.3751	0.3764
01/31/2023	0.3764	0.3778	0.3746	0.3771
02/01/2023	0.377	0.3782	0.3729	0.3733
02/02/2023	0.3734	0.3741	0.3676	0.3677
02/05/2023	0.3686	0.3692	0.3672	0.3675
02/06/2023	0.3676	0.3695	0.3659	0.368
02/07/2023	0.3679	0.37	0.3678	0.369
02/08/2023	0.369	0.3726	0.3686	0.3704
02/09/2023	0.3705	0.3711	0.3683	0.3685
02/12/2023	0.3689	0.3719	0.3684	0.3709
02/13/2023	0.3714	0.3752	0.3685	0.3727
02/14/2023	0.3727	0.3728	0.3674	0.3688
02/15/2023	0.3688	0.3697	0.3667	0.3675
02/16/2023	0.3675	0.3692	0.3654	0.3689
02/19/2023	0.3689	0.3694	0.3682	0.3689
02/20/2023	0.3688	0.3723	0.3675	0.3711
02/21/2023	0.3712	0.372	0.3692	0.3694
02/22/2023	0.3694	0.3704	0.368	0.3689
02/23/2023	0.3689	0.3696	0.3663	0.367
02/26/2023	0.3667	0.3706	0.3664	0.3703
02/27/2023	0.3703	0.3726	0.367	0.3693
02/28/2023	0.3693	0.371	0.3672	0.3688
03/01/2023	0.3689	0.3694	0.3663	0.3671
03/02/2023	0.367	0.3699	0.3668	0.3697
03/05/2023	0.3694	0.3699	0.3681	0.3688
03/06/2023	0.3688	0.3701	0.3632	0.3635
03/07/2023	0.3635	0.3645	0.3628	0.3639
03/08/2023	0.3641	0.367	0.3637	0.3664
03/09/2023	0.3664	0.3718	0.366	0.3691
03/12/2023	0.37	0.374	0.3695	0.3734
03/13/2023	0.3733	0.3742	0.3723	0.3729
03/14/2023	0.3729	0.3736	0.3687	0.3702
03/15/2023	0.3704	0.3724	0.3692	0.3719
03/16/2023	0.3718	0.3744	0.3716	0.3735
03/19/2023	0.3736	0.3766	0.3731	0.3764
03/20/2023	0.3763	0.3765	0.3734	0.3745
03/21/2023	0.3744	0.3775	0.3743	0.3758
03/22/2023	0.3757	0.3777	0.3752	0.376
03/23/2023	0.3759	0.3762	0.3732	0.3744
03/26/2023	0.3747	0.3767	0.3742	0.3766
03/27/2023	0.3765	0.3783	0.3763	0.3779
03/28/2023	0.378	0.3788	0.3771	0.3777
03/29/2023	0.3774	0.38	0.377	0.3797
03/30/2023	0.3797	0.3809	0.3781	0.3784
04/02/2023	0.3783	0.381	0.3767	0.3808
04/03/2023	0.3807	0.384	0.3802	0.3833
04/04/2023	0.3833	0.3836	0.3814	0.3824
04/05/2023	0.3824	0.3833	0.3809	0.3816
04/06/2023	0.3817	0.3821	0.3801	0.3815
04/09/2023	0.3811	0.3817	0.3787	0.3798
04/10/2023	0.3808	0.3816	0.3801	0.3807
04/11/2023	0.3808	0.3826	0.3799	0.3822
04/12/2023	0.3822	0.3839	0.382	0.3831
04/13/2023	0.3832	0.3839	0.3798	0.3801
04/16/2023	0.38	0.3808	0.3785	0.3791
04/17/2023	0.3791	0.3814	0.3789	0.3809
04/18/2023	0.3808	0.3824	0.38	0.3813
04/19/2023	0.3813	0.3821	0.3803	0.3813
04/20/2023	0.3812	0.3815	0.379	0.3813
04/23/2023	0.381	0.3825	0.3803	0.3825
04/24/2023	0.3822	0.3826	0.3795	0.38
04/25/2023	0.38	0.3832	0.3799	0.3818
04/26/2023	0.3817	0.3826	0.3807	0.3826
04/27/2023	0.3823	0.3855	0.3815	0.3851
04/30/2023	0.385	0.3853	0.3825	0.3829
05/01/2023	0.3829	0.3835	0.3813	0.382
05/02/2023	0.382	0.3855	0.3819	0.3846
05/03/2023	0.3847	0.3859	0.3843	0.3851
05/04/2023	0.3851	0.3877	0.3847	0.3869
05/07/2023	0.3876	0.3882	0.3866	0.3868
05/08/2023	0.3868	0.3874	0.3857	0.3869
05/09/2023	0.387	0.3884	0.3862	0.3868
05/10/2023	0.3867	0.3872	0.3831	0.3836
05/11/2023	0.3835	0.3845	0.3818	0.382
05/14/2023	0.3822	0.3847	0.382	0.3845
05/15/2023	0.3845	0.385	0.3826	0.3834
05/16/2023	0.3833	0.3841	0.3815	0.3834
05/17/2023	0.3835	0.3837	0.3809	0.3814
05/18/2023	0.3815	0.3835	0.3809	0.3823
05/21/2023	0.3822	0.3831	0.3813	0.3821
05/22/2023	0.3821	0.3824	0.3802	0.3815
05/23/2023	0.3814	0.3831	0.3799	0.3802
05/24/2023	0.3802	0.3808	0.3787	0.3789
05/25/2023	0.379	0.3811	0.3787	0.3799
05/28/2023	0.3801	0.3805	0.3795	0.3801
05/29/2023	0.38	0.3827	0.3793	0.3815
05/30/2023	0.3817	0.3828	0.3799	0.3826
05/31/2023	0.3826	0.3857	0.3817	0.3852
06/01/2023	0.3853	0.3858	0.3828	0.3829
06/04/2023	0.383	0.3833	0.3807	0.3825
06/05/2023	0.3826	0.3832	0.3814	0.3822
06/06/2023	0.3822	0.3845	0.3815	0.3825
06/07/2023	0.3828	0.3862	0.3827	0.3862
06/08/2023	0.3862	0.387	0.3852	0.3865
06/11/2023	0.3865	0.3871	0.3839	0.3846
06/12/2023	0.3847	0.3881	0.3845	0.3876
06/13/2023	0.3877	0.39	0.3873	0.3889
06/14/2023	0.3889	0.3924	0.388	0.3924
06/15/2023	0.3923	0.3942	0.3918	0.3935
06/18/2023	0.3934	0.3939	0.3922	0.393
06/19/2023	0.3928	0.3934	0.3905	0.392
06/20/2023	0.3919	0.3932	0.39	0.3922
06/21/2023	0.3921	0.3942	0.391	0.3917
06/22/2023	0.3916	0.3922	0.3901	0.391
06/25/2023	0.3909	0.3919	0.3899	0.3906
06/26/2023	0.3907	0.392	0.3903	0.3916
06/27/2023	0.3917	0.3918	0.3876	0.3885
06/28/2023	0.3886	0.3894	0.3873	0.3879
06/29/2023	0.388	0.3913	0.3876	0.3903
07/02/2023	0.3903	0.3911	0.3893	0.3902
07/03/2023	0.3901	0.3914	0.39	0.3906
07/04/2023	0.3907	0.3912	0.3899	0.3904
07/05/2023	0.3903	0.3927	0.3898	0.3915
07/06/2023	0.3914	0.3948	0.3911	0.3939
07/09/2023	0.3934	0.395	0.3919	0.3947
07/10/2023	0.3947	0.3972	0.3946	0.397
07/11/2023	0.397	0.3991	0.3962	0.3982
07/12/2023	0.3982	0.4023	0.3981	0.4022
07/13/2023	0.402	0.4024	0.4008	0.4009
07/16/2023	0.401	0.4017	0.4001	0.4002
07/17/2023	0.4007	0.4019	0.3992	0.3995
07/18/2023	0.3995	0.3997	0.3944	0.3966
07/19/2023	0.3967	0.3975	0.3941	0.3949
07/20/2023	0.395	0.396	0.3936	0.3949
07/23/2023	0.395	0.3954	0.3928	0.3935
07/24/2023	0.3937	0.396	0.3933	0.396
07/25/2023	0.3959	0.3978	0.3951	0.3973
07/26/2023	0.3972	0.3987	0.3926	0.3929
07/27/2023	0.393	0.3958	0.392	0.3945
07/30/2023	0.3944	0.3954	0.3939	0.394
07/31/2023	0.3944	0.3946	0.3915	0.393
08/01/2023	0.3929	0.3938	0.3904	0.3912
08/02/2023	0.3913	0.3918	0.3883	0.391
08/03/2023	0.391	0.3934	0.3904	0.3921
08/06/2023	0.3921	0.3932	0.3912	0.3931
08/07/2023	0.3932	0.3932	0.3903	0.3922
08/08/2023	0.392	0.3931	0.3911	0.3913
08/09/2023	0.3914	0.3941	0.3897	0.39
08/10/2023	0.3901	0.3917	0.3897	0.3907
08/13/2023	0.39	0.3911	0.3884	0.3903
08/14/2023	0.3904	0.3922	0.39	0.3909
08/15/2023	0.3908	0.3928	0.3903	0.3919
08/16/2023	0.3919	0.3936	0.3911	0.3924
08/17/2023	0.3916	0.3929	0.3907	0.3921
08/20/2023	0.3922	0.3934	0.3916	0.3931
08/21/2023	0.3931	0.3942	0.3921	0.3925
08/22/2023	0.3925	0.3935	0.3889	0.3922
08/23/2023	0.3921	0.3924	0.3885	0.3888
08/24/2023	0.3888	0.3905	0.3873	0.3882
08/27/2023	0.3889	0.389	0.3877	0.3886
08/28/2023	0.3887	0.3903	0.3876	0.3899
08/29/2023	0.3894	0.3928	0.3894	0.3917
08/30/2023	0.3916	0.3922	0.3901	0.3907
08/31/2023	0.3906	0.3918	0.3874	0.3878
09/03/2023	0.3879	0.3898	0.3878	0.3893
09/04/2023	0.3892	0.3895	0.3865	0.3876
09/05/2023	0.3876	0.3882	0.3834	0.3857
09/06/2023	0.3857	0.3859	0.3822	0.3848
09/07/2023	0.3848	0.386	0.3841	0.3844
09/10/2023	0.385	0.3871	0.3848	0.386
09/11/2023	0.3861	0.3866	0.3846	0.3856
09/12/2023	0.3855	0.3861	0.3839	0.3855
09/13/2023	0.3855	0.3861	0.383	0.3834
09/14/2023	0.3834	0.3845	0.3825	0.3826
09/17/2023	0.3827	0.3834	0.3822	0.3825
09/18/2023	0.3825	0.3836	0.3802	0.3828
09/19/2023	0.3827	0.3834	0.3803	0.3812
09/20/2023	0.3813	0.3815	0.3782	0.3797
09/21/2023	0.3798	0.3799	0.3778	0.3781
09/24/2023	0.3782	0.3795	0.3769	0.3775
09/25/2023	0.3775	0.3776	0.3757	0.3759
09/26/2023	0.376	0.3761	0.3746	0.3753
09/27/2023	0.3753	0.3779	0.375	0.3773
09/28/2023	0.3772	0.3791	0.3766	0.377
10/01/2023	0.3771	0.3777	0.3739	0.3739
10/02/2023	0.3738	0.3743	0.3728	0.3733
10/03/2023	0.3733	0.3766	0.3723	0.3755
10/04/2023	0.3754	0.3771	0.3746	0.377
10/05/2023	0.377	0.3793	0.3745	0.3784
10/08/2023	0.377	0.3784	0.3761	0.3782
10/09/2023	0.3782	0.38	0.3775	0.3798
10/10/2023	0.3797	0.3814	0.3793	0.3807
10/11/2023	0.3806	0.3811	0.3765	0.3767
10/12/2023	0.3766	0.3782	0.3752	0.3756
10/15/2023	0.3763	0.3779	0.3756	0.3779
10/16/2023	0.3778	0.3778	0.3753	0.3768
10/17/2023	0.377	0.3777	0.3754	0.3755
10/18/2023	0.3756	0.3769	0.374	0.3755
10/19/2023	0.3754	0.3764	0.374	0.3761
10/22/2023	0.3757	0.3792	0.3754	0.3788
10/23/2023	0.3794	0.3801	0.3757	0.3759
10/24/2023	0.376	0.3764	0.3744	0.3745
10/25/2023	0.3746	0.3754	0.3734	0.3751
10/26/2023	0.3751	0.376	0.3743	0.3748
10/29/2023	0.3749	0.3764	0.3737	0.3761
10/30/2023	0.376	0.377	0.3747	0.3758
10/31/2023	0.3757	0.376	0.374	0.3754
11/01/2023	0.3756	0.3776	0.3755	0.377
11/02/2023	0.3769	0.3824	0.3764	0.3821
11/05/2023	0.3821	0.3836	0.381	0.381
11/06/2023	0.381	0.3812	0.3786	0.3795
11/07/2023	0.3796	0.3799	0.378	0.3794
11/08/2023	0.3794	0.3801	0.3771	0.3773
11/09/2023	0.3774	0.378	0.3763	0.3774
11/12/2023	0.3778	0.3792	0.3777	0.3791
11/13/2023	0.379	0.3857	0.3787	0.3856
11/14/2023	0.3855	0.3856	0.3827	0.3828
11/15/2023	0.3829	0.3841	0.3818	0.3828
11/16/2023	0.3828	0.3841	0.3817	0.384
11/19/2023	0.3847	0.3858	0.3841	0.3856
11/20/2023	0.3854	0.3868	0.3852	0.3863
11/21/2023	0.3862	0.3867	0.3838	0.3851
11/22/2023	0.3851	0.3872	0.3849	0.3864
11/23/2023	0.3863	0.3889	0.3861	0.3886
11/26/2023	0.3889	0.3898	0.3885	0.3895
11/27/2023	0.3896	0.392	0.3887	0.3915
11/28/2023	0.3914	0.3925	0.3907	0.3915
11/29/2023	0.3915	0.392	0.3893	0.3899
11/30/2023	0.3899	0.3926	0.3896	0.3923
12/03/2023	0.3916	0.392	0.3894	0.3902
12/04/2023	0.3901	0.3906	0.3884	0.389
12/05/2023	0.389	0.3896	0.3874	0.3876
12/06/2023	0.3876	0.3887	0.3869	0.388
12/07/2023	0.388	0.3883	0.3856	0.3869
12/10/2023	0.3869	0.3883	0.3866	0.3873
12/11/2023	0.3873	0.3888	0.3859	0.3875
12/12/2023	0.3875	0.3892	0.3854	0.3887
12/13/2023	0.3892	0.3939	0.3882	0.3926
12/14/2023	0.3926	0.3932	0.3897	0.3905
12/17/2023	0.3904	0.3908	0.3884	0.389
12/18/2023	0.389	0.3924	0.3888	0.3913
12/19/2023	0.3912	0.3917	0.3884	0.3884
12/20/2023	0.3884	0.3903	0.3879	0.3899
12/21/2023	0.3898	0.3915	0.3895	0.3902
12/25/2023	0.3902	0.3913	0.3901	0.3913
12/26/2023	0.391	0.3933	0.3904	0.393
12/27/2023	0.393	0.3938	0.3907	0.3913
12/28/2023	0.3913	0.3931	0.3904	0.392

Menu

Create your free account now!

GBPKWD: British Pound / Kuwaiti Dinar Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GBPKWD: British Pound / Kuwaiti Dinar Historical Data

2023 Historical Chart

Average

Low

High