Advertisement
USD/KYD (KYDUSD=X)
CCY - CCY Delayed Price. Currency in USD
Follow
As of 11:00PM BST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.2287 | 1.2287 | 1.2272 | 1.2276 | 1.2276 | - |
| Oct 23, 2024 | 1.2234 | 1.2276 | 1.2234 | 1.2270 | 1.2270 | - |
| Oct 22, 2024 | 1.2236 | 1.2270 | 1.2236 | 1.2273 | 1.2273 | - |
| Oct 21, 2024 | 1.2293 | 1.2293 | 1.2273 | 1.2307 | 1.2307 | - |
| Oct 18, 2024 | 1.2231 | 1.2270 | 1.2231 | 1.2273 | 1.2273 | - |
| Oct 17, 2024 | 1.2240 | 1.2273 | 1.2240 | 1.2273 | 1.2273 | - |
| Oct 16, 2024 | 1.2250 | 1.2273 | 1.2250 | 1.2267 | 1.2267 | - |
| Oct 15, 2024 | 1.2255 | 1.2267 | 1.2255 | 1.2267 | 1.2267 | - |
| Oct 14, 2024 | 1.2253 | 1.2267 | 1.2253 | 1.2285 | 1.2285 | - |
| Oct 11, 2024 | 1.2268 | 1.2268 | 1.2262 | 1.2265 | 1.2265 | - |
| Oct 10, 2024 | 1.2240 | 1.2265 | 1.2240 | 1.2268 | 1.2268 | - |
| Oct 09, 2024 | 1.2255 | 1.2268 | 1.2255 | 1.2264 | 1.2264 | - |
| Oct 08, 2024 | 1.2287 | 1.2287 | 1.2264 | 1.2274 | 1.2274 | - |
| Oct 07, 2024 | - | - | - | - | - | - |
| Oct 04, 2024 | 1.2257 | 1.2271 | 1.2257 | 1.2256 | 1.2256 | - |
| Oct 03, 2024 | 1.2236 | 1.2261 | 1.2236 | 1.2272 | 1.2272 | - |
| Oct 02, 2024 | 1.2242 | 1.2272 | 1.2242 | 1.2276 | 1.2276 | - |
| Oct 01, 2024 | 1.2200 | 1.2276 | 1.2200 | 1.2266 | 1.2266 | - |
| Sep 30, 2024 | 1.2272 | 1.2272 | 1.2266 | 1.2265 | 1.2265 | - |
| Sep 27, 2024 | 1.2281 | 1.2281 | 1.2265 | 1.2262 | 1.2262 | - |
| Sep 26, 2024 | 1.2208 | 1.2262 | 1.2208 | 1.2200 | 1.2200 | - |
| Sep 25, 2024 | 1.2336 | 1.2336 | 1.2261 | 1.2260 | 1.2260 | - |
| Sep 24, 2024 | 1.2257 | 1.2260 | 1.2257 | 1.2274 | 1.2274 | - |
| Sep 23, 2024 | 1.2263 | 1.2274 | 1.2263 | 1.2283 | 1.2283 | - |
| Sep 20, 2024 | 1.2252 | 1.2260 | 1.2252 | 1.2247 | 1.2247 | - |
| Sep 19, 2024 | 1.2211 | 1.2247 | 1.2211 | 1.2260 | 1.2260 | - |
| Sep 18, 2024 | 1.2256 | 1.2260 | 1.2247 | 1.2244 | 1.2244 | - |
| Sep 17, 2024 | 1.2265 | 1.2266 | 1.2261 | 1.2258 | 1.2258 | - |
| Sep 16, 2024 | 1.2264 | 1.2264 | 1.2258 | 1.2248 | 1.2248 | - |
| Sep 13, 2024 | 1.2340 | 1.2340 | 1.2265 | 1.2262 | 1.2262 | - |
| Sep 12, 2024 | 1.2220 | 1.2264 | 1.2220 | 1.2270 | 1.2270 | - |
| Sep 11, 2024 | 1.2243 | 1.2270 | 1.2243 | 1.2261 | 1.2261 | - |
| Sep 10, 2024 | 1.2256 | 1.2261 | 1.2256 | 1.2263 | 1.2263 | - |
| Sep 09, 2024 | 1.2238 | 1.2270 | 1.2238 | 1.2251 | 1.2251 | - |
| Sep 06, 2024 | 1.2281 | 1.2281 | 1.2263 | 1.2280 | 1.2280 | - |
| Sep 05, 2024 | 1.2295 | 1.2295 | 1.2270 | 1.2297 | 1.2297 | - |
| Sep 04, 2024 | 1.2280 | 1.2280 | 1.2259 | 1.2269 | 1.2269 | - |
| Sep 03, 2024 | 1.2259 | 1.2269 | 1.2259 | 1.2267 | 1.2267 | - |
| Sep 02, 2024 | 1.2237 | 1.2267 | 1.2237 | 1.2248 | 1.2248 | - |
| Aug 30, 2024 | 1.2249 | 1.2266 | 1.2249 | 1.2231 | 1.2231 | - |
| Aug 29, 2024 | 1.2272 | 1.2272 | 1.2231 | 1.2262 | 1.2262 | - |
| Aug 28, 2024 | 1.2268 | 1.2268 | 1.2268 | 1.2264 | 1.2264 | - |
| Aug 27, 2024 | 1.2251 | 1.2264 | 1.2251 | 1.2262 | 1.2262 | - |
| Aug 26, 2024 | 1.2345 | 1.2345 | 1.2262 | 1.2362 | 1.2362 | - |
| Aug 23, 2024 | 1.2235 | 1.2259 | 1.2235 | 1.2255 | 1.2255 | - |
| Aug 22, 2024 | 1.2289 | 1.2289 | 1.2255 | 1.2255 | 1.2255 | - |
| Aug 21, 2024 | 1.2316 | 1.2316 | 1.2255 | 1.2296 | 1.2296 | - |
| Aug 20, 2024 | 1.2316 | 1.2316 | 1.2268 | 1.2265 | 1.2265 | - |
| Aug 19, 2024 | 1.2308 | 1.2308 | 1.2265 | 1.2314 | 1.2314 | - |
| Aug 16, 2024 | 1.2230 | 1.2266 | 1.2230 | 1.2226 | 1.2226 | - |
| Aug 15, 2024 | 1.2253 | 1.2269 | 1.2253 | 1.2267 | 1.2267 | - |
| Aug 14, 2024 | 1.2346 | 1.2346 | 1.2267 | 1.2272 | 1.2272 | - |
| Aug 13, 2024 | 1.2273 | 1.2273 | 1.2272 | 1.2266 | 1.2266 | - |
| Aug 12, 2024 | 1.2271 | 1.2271 | 1.2266 | 1.2281 | 1.2281 | - |
| Aug 09, 2024 | 1.2256 | 1.2269 | 1.2256 | 1.2270 | 1.2270 | - |
| Aug 08, 2024 | 1.2280 | 1.2280 | 1.2270 | 1.2271 | 1.2271 | - |
| Aug 07, 2024 | 1.2293 | 1.2293 | 1.2271 | 1.2265 | 1.2265 | - |
| Aug 06, 2024 | 1.2285 | 1.2285 | 1.2265 | 1.2275 | 1.2275 | - |
| Aug 05, 2024 | 1.2378 | 1.2378 | 1.2275 | 1.2384 | 1.2384 | - |
| Aug 02, 2024 | 1.2280 | 1.2280 | 1.2279 | 1.2284 | 1.2284 | - |
| Aug 01, 2024 | 1.2284 | 1.2284 | 1.2284 | 1.2276 | 1.2276 | - |
| Jul 31, 2024 | 1.2252 | 1.2276 | 1.2252 | 1.2267 | 1.2267 | - |
| Jul 30, 2024 | 1.2251 | 1.2267 | 1.2249 | 1.2268 | 1.2268 | - |
| Jul 29, 2024 | 1.2280 | 1.2280 | 1.2268 | 1.2269 | 1.2269 | - |
| Jul 26, 2024 | 1.2274 | 1.2274 | 1.2272 | 1.2269 | 1.2269 | - |
| Jul 25, 2024 | 1.2267 | 1.2269 | 1.2267 | 1.2268 | 1.2268 | - |
| Jul 24, 2024 | 1.2255 | 1.2268 | 1.2255 | 1.2277 | 1.2277 | - |
| Jul 23, 2024 | 1.2272 | 1.2277 | 1.2272 | 1.2266 | 1.2266 | - |
| Jul 22, 2024 | 1.2282 | 1.2282 | 1.2266 | 1.2272 | 1.2272 | - |
| Jul 19, 2024 | 1.2224 | 1.2275 | 1.2224 | 1.2267 | 1.2267 | - |
| Jul 18, 2024 | 1.2276 | 1.2276 | 1.2267 | 1.2275 | 1.2275 | - |
| Jul 17, 2024 | 1.2268 | 1.2273 | 1.2268 | 1.2269 | 1.2269 | - |
| Jul 16, 2024 | 1.2249 | 1.2266 | 1.2249 | 1.2272 | 1.2272 | - |
| Jul 15, 2024 | 1.2269 | 1.2272 | 1.2269 | 1.2306 | 1.2306 | - |
| Jul 12, 2024 | 1.2295 | 1.2295 | 1.2272 | 1.2273 | 1.2273 | - |
| Jul 11, 2024 | 1.2287 | 1.2293 | 1.2273 | 1.2274 | 1.2274 | - |
| Jul 10, 2024 | 1.2260 | 1.2274 | 1.2260 | 1.2263 | 1.2263 | - |
| Jul 09, 2024 | 1.2269 | 1.2271 | 1.2266 | 1.2268 | 1.2268 | - |
| Jul 08, 2024 | 1.2268 | 1.2272 | 1.2268 | 1.2261 | 1.2261 | - |
| Jul 05, 2024 | 1.2288 | 1.2288 | 1.2270 | 1.2270 | 1.2270 | - |
| Jul 04, 2024 | 1.2311 | 1.2311 | 1.2270 | 1.2275 | 1.2275 | - |
| Jul 03, 2024 | 1.2311 | 1.2311 | 1.2275 | 1.2276 | 1.2276 | - |
| Jul 02, 2024 | 1.2259 | 1.2276 | 1.2259 | 1.2274 | 1.2274 | - |
| Jul 01, 2024 | 1.2318 | 1.2318 | 1.2274 | 1.2286 | 1.2286 | - |
| Jun 28, 2024 | 1.2281 | 1.2281 | 1.2268 | 1.2269 | 1.2269 | - |
| Jun 27, 2024 | 1.2268 | 1.2269 | 1.2268 | 1.2273 | 1.2273 | - |
| Jun 26, 2024 | 1.2261 | 1.2273 | 1.2261 | 1.2269 | 1.2269 | - |
| Jun 25, 2024 | 1.2278 | 1.2278 | 1.2269 | 1.2274 | 1.2274 | - |
| Jun 24, 2024 | 1.2288 | 1.2288 | 1.2274 | 1.2301 | 1.2301 | - |
| Jun 21, 2024 | 1.2249 | 1.2278 | 1.2249 | 1.2276 | 1.2276 | - |
| Jun 20, 2024 | 1.2269 | 1.2276 | 1.2269 | 1.2269 | 1.2269 | - |
| Jun 19, 2024 | 1.2296 | 1.2298 | 1.2269 | 1.2272 | 1.2272 | - |
| Jun 18, 2024 | 1.2305 | 1.2305 | 1.2272 | 1.2278 | 1.2278 | - |
| Jun 17, 2024 | 1.2281 | 1.2281 | 1.2278 | 1.2284 | 1.2284 | - |
| Jun 14, 2024 | 1.2206 | 1.2277 | 1.2206 | 1.2245 | 1.2245 | - |
| Jun 13, 2024 | 1.2335 | 1.2335 | 1.2245 | 1.2274 | 1.2274 | - |
| Jun 12, 2024 | 1.2268 | 1.2275 | 1.2268 | 1.2256 | 1.2256 | - |
| Jun 11, 2024 | 1.2304 | 1.2304 | 1.2256 | 1.2282 | 1.2282 | - |
| Jun 10, 2024 | 1.2146 | 1.2282 | 1.2118 | 1.2190 | 1.2190 | - |
| Jun 07, 2024 | 1.2286 | 1.2286 | 1.2271 | 1.2288 | 1.2288 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.