Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 47.24 | 47.50 | 46.23 | 47.26 | 2170000 | 1.72% |
| >>> | 2025-04-11 | 46.07 | 46.78 | 45.01 | 46.46 | 2750000 | 0.32% |
| >>> | 2025-04-10 | 48.06 | 48.06 | 45.09 | 46.31 | 4420000 | -5.89% |
| >>> | 2025-04-09 | 45.16 | 49.88 | 44.34 | 49.21 | 5870000 | 7.33% |
| >>> | 2025-04-08 | 48.24 | 48.51 | 45.08 | 45.85 | 4550000 | -1.14% |
| >>> | 2025-04-07 | 45.11 | 48.77 | 44.50 | 46.38 | 3460000 | -0.43% |
| >>> | 2025-04-04 | 46.56 | 46.95 | 44.85 | 46.58 | 4670000 | -4.2% |
| >>> | 2025-04-03 | 50.94 | 51.19 | 48.56 | 48.62 | 4410000 | -9.16% |
| >>> | 2025-04-02 | 52.06 | 53.57 | 52.02 | 53.52 | 4290000 | 1.5% |
| >>> | 2025-04-01 | 52.66 | 53.03 | 51.99 | 52.73 | 1910000 | -0.43% |
| >>> | 2025-03-31 | 52.00 | 53.20 | 51.73 | 52.96 | 1640000 | 0.84% |
| >>> | 2025-03-28 | 53.42 | 53.87 | 52.15 | 52.52 | 1910000 | -2.03% |
| >>> | 2025-03-27 | 54.02 | 54.19 | 53.40 | 53.61 | 3340000 | -0.8% |
| >>> | 2025-03-26 | 54.45 | 55.01 | 53.82 | 54.04 | 2000000 | -0.39% |
| >>> | 2025-03-25 | 54.45 | 54.71 | 54.18 | 54.25 | 925372 | -0.15% |
| >>> | 2025-03-24 | 53.81 | 54.53 | 53.65 | 54.33 | 1260000 | 1.95% |
| >>> | 2025-03-21 | 52.94 | 53.61 | 52.64 | 53.29 | 5610000 | -0.19% |
| >>> | 2025-03-20 | 53.16 | 54.20 | 53.15 | 53.39 | 2020000 | -0.52% |
| >>> | 2025-03-19 | 53.26 | 54.17 | 53.01 | 53.67 | 2190000 | 1.07% |
| >>> | 2025-03-18 | 53.04 | 53.33 | 52.64 | 53.10 | 2260000 | -0.11% |
| >>> | 2025-03-17 | 52.66 | 53.38 | 52.54 | 53.16 | 2740000 | 0.76% |
| >>> | 2025-03-14 | 51.87 | 52.80 | 51.67 | 52.76 | 2910000 | 2.87% |
| >>> | 2025-03-13 | 52.02 | 52.39 | 51.23 | 51.29 | 2380000 | -1.0% |
| >>> | 2025-03-12 | 51.96 | 52.26 | 51.14 | 51.81 | 3430000 | 1.03% |
| >>> | 2025-03-11 | 51.71 | 52.24 | 50.87 | 51.28 | 4520000 | -0.75% |
| >>> | 2025-03-10 | 52.83 | 53.11 | 51.23 | 51.67 | 4570000 | -3.85% |
| >>> | 2025-03-07 | 53.57 | 54.01 | 52.55 | 53.74 | 3360000 | 0.06% |
| >>> | 2025-03-06 | 53.96 | 54.19 | 53.23 | 53.71 | 2440000 | -1.54% |
| >>> | 2025-03-05 | 54.65 | 54.99 | 53.66 | 54.55 | 3220000 | 0.0% |
| >>> | 2025-03-04 | 56.01 | 56.07 | 53.86 | 54.55 | 5250000 | -3.71% |
| >>> | 2025-03-03 | 57.49 | 57.96 | 56.17 | 56.65 | 2490000 | -1.19% |
| >>> | 2025-02-28 | 56.80 | 57.38 | 56.48 | 57.33 | 2140000 | 1.54% |
| >>> | 2025-02-27 | 56.41 | 57.16 | 56.27 | 56.46 | 1320000 | 0.2% |
| >>> | 2025-02-26 | 56.34 | 56.95 | 55.91 | 56.35 | 3130000 | 0.11% |
| >>> | 2025-02-25 | 56.51 | 56.96 | 55.86 | 56.29 | 2730000 | 0.18% |
| >>> | 2025-02-24 | 56.91 | 57.09 | 56.04 | 56.19 | 1350000 | -0.6% |
| >>> | 2025-02-21 | 58.08 | 58.28 | 56.44 | 56.53 | 2550000 | -2.18% |
| >>> | 2025-02-20 | 58.64 | 58.80 | 57.26 | 57.79 | 1580000 | -1.63% |
| >>> | 2025-02-19 | 58.63 | 58.99 | 58.36 | 58.75 | 1450000 | -0.51% |
| >>> | 2025-02-18 | 58.67 | 59.21 | 58.38 | 59.05 | 3010000 | 0.8% |
| >>> | 2025-02-14 | 58.52 | 59.24 | 58.41 | 58.58 | 1220000 | 0.26% |
| >>> | 2025-02-13 | 58.22 | 58.47 | 57.87 | 58.43 | 1280000 | 0.53% |
| >>> | 2025-02-12 | 58.58 | 58.69 | 58.03 | 58.12 | 1310000 | -2.07% |
| >>> | 2025-02-11 | 58.42 | 59.43 | 58.16 | 59.35 | 1140000 | 1.25% |
| >>> | 2025-02-10 | 59.45 | 59.48 | 58.55 | 58.62 | 1010000 | -1.08% |
| >>> | 2025-02-07 | 59.92 | 59.99 | 58.67 | 59.26 | 1440000 | -1.1% |
| >>> | 2025-02-06 | 59.66 | 59.97 | 59.27 | 59.92 | 1980000 | 0.91% |
| >>> | 2025-02-05 | 58.95 | 59.42 | 58.47 | 59.38 | 3610000 | 1.14% |
| >>> | 2025-02-04 | 57.71 | 58.90 | 57.68 | 58.71 | 2190000 | 1.64% |
| >>> | 2025-02-03 | 57.42 | 58.38 | 56.93 | 57.76 | 1950000 | -1.89% |
| >>> | 2025-01-31 | 59.17 | 59.48 | 58.57 | 58.87 | 1670000 | -0.44% |
| >>> | 2025-01-30 | 58.95 | 59.68 | 58.59 | 59.13 | 1720000 | 1.03% |
| >>> | 2025-01-29 | 58.53 | 59.44 | 58.11 | 58.53 | 1610000 | -0.19% |
| >>> | 2025-01-28 | 58.68 | 59.11 | 58.21 | 58.64 | 2110000 | -0.26% |
| >>> | 2025-01-27 | 58.18 | 59.10 | 58.11 | 58.79 | 1960000 | 1.22% |
| >>> | 2025-01-24 | 57.71 | 58.41 | 57.42 | 58.08 | 1490000 | 0.47% |
| >>> | 2025-01-23 | 58.02 | 58.28 | 57.55 | 57.81 | 1770000 | -0.24% |
| >>> | 2025-01-22 | 58.24 | 58.36 | 57.64 | 57.95 | 2150000 | -0.94% |
| >>> | 2025-01-21 | 58.30 | 58.86 | 58.12 | 58.50 | 2040000 | 1.11% |
| >>> | 2025-01-17 | 57.46 | 57.96 | 57.28 | 57.86 | 1990000 | 1.35% |
| >>> | 2025-01-16 | 57.05 | 57.38 | 56.71 | 57.09 | 3060000 | -0.61% |
| >>> | 2025-01-15 | 57.91 | 58.07 | 56.95 | 57.44 | 2890000 | 2.61% |
| >>> | 2025-01-14 | 54.86 | 56.02 | 54.68 | 55.98 | 3430000 | 3.3% |
| >>> | 2025-01-13 | 53.20 | 54.28 | 53.10 | 54.19 | 2260000 | 1.2% |
| >>> | 2025-01-10 | 54.25 | 54.25 | 53.06 | 53.55 | 2690000 | -3.01% |
| >>> | 2025-01-08 | 54.90 | 55.42 | 54.51 | 55.21 | 2070000 | 0.02% |
| >>> | 2025-01-07 | 56.05 | 56.20 | 54.77 | 55.20 | 2000000 | -0.84% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice