Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 58.74 | 58.86 | 56.83 | 56.92 | 2655688 | -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 | 672339 | 0.65% |
| >>> | 2025-07-09 | 58.79 | 58.89 | 58.11 | 58.38 | 925147 | -0.14% |
| >>> | 2025-07-08 | 58.17 | 58.89 | 58.00 | 58.46 | 1920000 | 0.69% |
| >>> | 2025-07-07 | 58.50 | 59.11 | 57.73 | 58.06 | 1650000 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice