Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 60.34 | 61.11 | 60.08 | 60.65 | 961713 | 0.12% |
| >>> | 2025-09-02 | 60.32 | 60.60 | 59.83 | 60.58 | 1172800 | -0.79% |
| >>> | 2025-08-29 | 61.12 | 61.49 | 60.92 | 61.06 | 2099900 | 0.02% |
| >>> | 2025-08-28 | 61.47 | 61.50 | 60.77 | 61.05 | 2840200 | -0.38% |
| >>> | 2025-08-27 | 60.72 | 61.56 | 60.62 | 61.28 | 1307700 | 0.62% |
| >>> | 2025-08-26 | 60.25 | 61.13 | 60.14 | 60.90 | 1712500 | 0.96% |
| >>> | 2025-08-25 | 60.51 | 60.64 | 60.28 | 60.32 | 1362000 | -0.59% |
| >>> | 2025-08-22 | 58.29 | 60.80 | 58.19 | 60.68 | 2016400 | 4.66% |
| >>> | 2025-08-21 | 57.88 | 58.20 | 57.66 | 57.98 | 1081200 | -0.38% |
| >>> | 2025-08-20 | 58.23 | 58.38 | 57.86 | 58.20 | 1320300 | 0.12% |
| >>> | 2025-08-19 | 57.93 | 58.68 | 57.93 | 58.13 | 2207000 | 0.1% |
| >>> | 2025-08-18 | 57.69 | 58.08 | 57.46 | 58.07 | 861200 | 0.4% |
| >>> | 2025-08-15 | 59.00 | 59.00 | 57.81 | 57.84 | 1607700 | -1.72% |
| >>> | 2025-08-14 | 58.24 | 58.88 | 58.03 | 58.85 | 2044200 | -0.02% |
| >>> | 2025-08-13 | 58.22 | 58.91 | 57.94 | 58.86 | 2000100 | 1.68% |
| >>> | 2025-08-12 | 56.43 | 57.97 | 56.43 | 57.89 | 1453100 | 3.39% |
| >>> | 2025-08-11 | 56.10 | 56.44 | 55.80 | 55.99 | 931800 | -0.12% |
| >>> | 2025-08-08 | 56.03 | 56.24 | 55.51 | 56.06 | 1382200 | 1.01% |
| >>> | 2025-08-07 | 56.50 | 56.52 | 55.32 | 55.50 | 2051900 | -0.91% |
| >>> | 2025-08-06 | 56.44 | 56.50 | 55.99 | 56.01 | 866700 | -0.46% |
| >>> | 2025-08-05 | 56.20 | 56.31 | 55.15 | 56.27 | 1629600 | 0.52% |
| >>> | 2025-08-04 | 55.49 | 56.01 | 55.25 | 55.98 | 2387500 | 1.3% |
| >>> | 2025-08-01 | 55.49 | 55.63 | 54.42 | 55.26 | 2301100 | -1.71% |
| >>> | 2025-07-31 | 56.42 | 56.70 | 56.09 | 56.22 | 1235100 | -0.95% |
| >>> | 2025-07-30 | 57.67 | 57.83 | 56.46 | 56.76 | 1420100 | -1.32% |
| >>> | 2025-07-29 | 58.10 | 58.10 | 57.39 | 57.52 | 1670400 | -0.33% |
| >>> | 2025-07-28 | 57.81 | 57.90 | 57.37 | 57.71 | 958200 | -0.07% |
| >>> | 2025-07-25 | 57.62 | 57.83 | 56.86 | 57.75 | 1324600 | -0.03% |
| >>> | 2025-07-24 | 58.60 | 58.60 | 57.68 | 57.77 | 1520900 | -1.67% |
| >>> | 2025-07-23 | 59.07 | 59.08 | 58.27 | 58.75 | 1280400 | 0.05% |
| >>> | 2025-07-22 | 58.44 | 59.09 | 58.21 | 58.72 | 1092700 | 0.62% |
| >>> | 2025-07-21 | 58.67 | 59.21 | 58.32 | 58.36 | 944400 | -0.14% |
| >>> | 2025-07-18 | 58.60 | 58.83 | 58.08 | 58.44 | 1614800 | 0.17% |
| >>> | 2025-07-17 | 57.23 | 58.44 | 57.16 | 58.34 | 1453200 | 1.83% |
| >>> | 2025-07-16 | 57.18 | 57.53 | 56.23 | 57.29 | 2339900 | 0.65% |
| >>> | 2025-07-15 | 58.74 | 58.86 | 56.84 | 56.92 | 2656000 | -3.13% |
| >>> | 2025-07-14 | 58.05 | 58.81 | 57.99 | 58.76 | 1719400 | 1.05% |
| >>> | 2025-07-11 | 58.24 | 58.51 | 57.97 | 58.15 | 1160600 | -1.04% |
| >>> | 2025-07-10 | 58.26 | 59.10 | 58.18 | 58.76 | 672000 | 0.65% |
| >>> | 2025-07-09 | 58.79 | 58.89 | 58.11 | 58.38 | 925100 | -0.14% |
| >>> | 2025-07-08 | 58.17 | 58.89 | 58.00 | 58.46 | 1916900 | 0.69% |
| >>> | 2025-07-07 | 58.50 | 59.11 | 57.73 | 58.06 | 1648100 | -1.29% |
| >>> | 2025-07-03 | 58.53 | 59.20 | 58.44 | 58.82 | 1150000 | 0.96% |
| >>> | 2025-07-02 | 57.61 | 58.29 | 57.29 | 58.26 | 2500000 | 1.55% |
| >>> | 2025-07-01 | 55.53 | 57.78 | 55.45 | 57.37 | 2780000 | 2.89% |
| >>> | 2025-06-30 | 56.08 | 56.25 | 55.70 | 55.76 | 2260000 | 0.04% |
| >>> | 2025-06-27 | 56.01 | 56.20 | 55.44 | 55.74 | 1800000 | -0.07% |
| >>> | 2025-06-26 | 54.88 | 55.86 | 54.85 | 55.78 | 1310000 | 2.11% |
| >>> | 2025-06-25 | 54.79 | 54.83 | 54.37 | 54.63 | 1540000 | -0.44% |
| >>> | 2025-06-24 | 54.74 | 55.51 | 54.74 | 54.87 | 1720000 | 1.09% |
| >>> | 2025-06-23 | 52.97 | 54.31 | 52.74 | 54.28 | 1380000 | 1.63% |
| >>> | 2025-06-20 | 53.36 | 53.62 | 53.18 | 53.41 | 2510000 | 0.62% |
| >>> | 2025-06-18 | 52.38 | 53.51 | 52.23 | 53.08 | 1260000 | 1.32% |
| >>> | 2025-06-17 | 52.71 | 53.07 | 52.26 | 52.39 | 1620000 | -1.3% |
| >>> | 2025-06-16 | 53.45 | 53.77 | 53.00 | 53.08 | 1210000 | 0.4% |
| >>> | 2025-06-13 | 53.44 | 53.63 | 52.75 | 52.87 | 1970000 | -2.47% |
| >>> | 2025-06-12 | 53.97 | 54.25 | 53.52 | 54.21 | 1100000 | -0.35% |
| >>> | 2025-06-11 | 55.01 | 55.30 | 54.23 | 54.40 | 1690000 | -0.87% |
| >>> | 2025-06-10 | 54.45 | 55.17 | 54.29 | 54.88 | 1350000 | 0.96% |
| >>> | 2025-06-09 | 54.37 | 54.85 | 54.17 | 54.36 | 1490000 | 0.46% |
| >>> | 2025-06-06 | 53.75 | 54.18 | 53.52 | 54.11 | 1310000 | 2.21% |
| >>> | 2025-06-05 | 53.14 | 53.30 | 52.54 | 52.94 | 1340000 | -0.13% |
| >>> | 2025-06-04 | 53.58 | 53.85 | 52.99 | 53.01 | 1440000 | -1.12% |
| >>> | 2025-06-03 | 52.66 | 53.74 | 52.53 | 53.61 | 1660000 | 1.46% |
| >>> | 2025-06-02 | 52.98 | 53.08 | 52.09 | 52.84 | 1260000 | -0.68% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice