Historical Data: KBE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-05-30 53.34 53.46 52.88 53.20 1550000 -0.67%
>>> 2025-05-29 53.31 53.56 52.94 53.56 1270000 0.85%
>>> 2025-05-28 53.78 54.04 53.07 53.11 2690000 -1.48%
>>> 2025-05-27 53.32 53.93 52.76 53.91 1570000 2.33%
>>> 2025-05-23 51.79 52.91 51.72 52.68 939574 -0.42%
>>> 2025-05-22 52.61 53.31 52.52 52.90 1120000 0.08%
>>> 2025-05-21 54.13 54.33 52.83 52.86 2220000 -3.52%
>>> 2025-05-20 54.94 55.00 54.58 54.79 1860000 -0.38%
>>> 2025-05-19 54.55 55.00 54.33 55.00 1360000 -0.31%
>>> 2025-05-16 55.08 55.33 54.77 55.17 1640000 0.15%
>>> 2025-05-15 54.80 55.22 54.60 55.09 1210000 0.18%
>>> 2025-05-14 55.11 55.35 54.85 54.99 1510000 -0.51%
>>> 2025-05-13 55.19 55.49 54.84 55.27 1720000 0.56%
>>> 2025-05-12 54.95 55.44 54.69 54.96 2100000 4.35%
>>> 2025-05-09 53.04 53.14 52.51 52.67 915208 -0.45%
>>> 2025-05-08 52.38 53.31 52.26 52.91 1150000 1.99%
>>> 2025-05-07 52.11 52.43 51.64 51.88 1370000 0.39%
>>> 2025-05-06 51.62 52.22 51.35 51.68 829190 -1.02%
>>> 2025-05-05 51.86 52.85 51.77 52.21 899645 -0.32%
>>> 2025-05-02 51.95 52.57 51.55 52.38 1360000 2.44%
>>> 2025-05-01 50.67 51.58 50.20 51.13 1550000 0.99%
>>> 2025-04-30 50.02 50.80 49.55 50.63 1290000 -0.78%
>>> 2025-04-29 50.44 51.20 49.96 51.03 1260000 0.91%
>>> 2025-04-28 50.43 50.79 50.00 50.57 956121 0.54%
>>> 2025-04-25 50.34 50.62 49.97 50.30 1880000 -0.85%
>>> 2025-04-24 49.72 50.83 49.43 50.73 1080000 1.74%
>>> 2025-04-23 50.27 51.53 49.56 49.86 2530000 1.84%
>>> 2025-04-22 47.83 49.08 47.75 48.96 2000000 3.25%
>>> 2025-04-21 47.65 47.84 46.91 47.42 1620000 -1.39%
>>> 2025-04-17 47.72 48.42 47.72 48.09 5440000 0.67%
>>> 2025-04-16 47.78 48.30 47.20 47.77 2420000 -0.29%
>>> 2025-04-15 47.45 48.56 47.38 47.91 1400000 1.38%
>>> 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%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice