Historical Data: KBE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 55.68 | 56.03 | 54.91 | 55.86 | 4347386 | 1.4% |
| >>> | 2025-10-16 | 57.93 | 57.93 | 54.64 | 55.09 | 4106800 | -5.42% |
| >>> | 2025-10-15 | 59.69 | 59.71 | 57.98 | 58.25 | 1965800 | -1.82% |
| >>> | 2025-10-14 | 57.21 | 59.69 | 57.21 | 59.33 | 3109300 | 3.02% |
| >>> | 2025-10-13 | 57.36 | 57.69 | 56.84 | 57.59 | 1804200 | 1.97% |
| >>> | 2025-10-10 | 58.93 | 59.30 | 56.45 | 56.48 | 4337300 | -3.85% |
| >>> | 2025-10-09 | 58.98 | 59.19 | 58.42 | 58.74 | 1353500 | -0.39% |
| >>> | 2025-10-08 | 59.51 | 59.53 | 58.90 | 58.97 | 1314100 | -0.56% |
| >>> | 2025-10-07 | 59.79 | 60.06 | 59.17 | 59.30 | 1432800 | -0.55% |
| >>> | 2025-10-06 | 59.74 | 60.46 | 59.16 | 59.63 | 2938100 | 0.59% |
| >>> | 2025-10-03 | 58.96 | 59.75 | 58.96 | 59.28 | 1403900 | 0.68% |
| >>> | 2025-10-02 | 58.88 | 59.18 | 58.39 | 58.88 | 2646500 | -0.32% |
| >>> | 2025-10-01 | 59.14 | 59.44 | 58.55 | 59.07 | 1951100 | -0.59% |
| >>> | 2025-09-30 | 59.82 | 60.09 | 58.73 | 59.42 | 1830500 | -0.7% |
| >>> | 2025-09-29 | 60.47 | 60.47 | 59.42 | 59.84 | 910300 | -0.85% |
| >>> | 2025-09-26 | 60.11 | 60.72 | 59.84 | 60.35 | 818800 | 0.68% |
| >>> | 2025-09-25 | 59.76 | 60.16 | 59.47 | 59.94 | 1237400 | -0.15% |
| >>> | 2025-09-24 | 60.30 | 60.64 | 59.77 | 60.03 | 1173200 | -0.33% |
| >>> | 2025-09-23 | 60.43 | 61.36 | 60.13 | 60.23 | 1460600 | -0.17% |
| >>> | 2025-09-22 | 60.72 | 60.94 | 60.05 | 60.33 | 1028000 | -1.07% |
| >>> | 2025-09-19 | 61.71 | 61.71 | 60.76 | 60.98 | 2460700 | -1.04% |
| >>> | 2025-09-18 | 60.44 | 61.67 | 60.23 | 61.62 | 1419100 | 2.43% |
| >>> | 2025-09-17 | 59.77 | 61.43 | 59.65 | 60.16 | 2618600 | 1.09% |
| >>> | 2025-09-16 | 60.05 | 60.05 | 58.92 | 59.51 | 1809200 | -0.98% |
| >>> | 2025-09-15 | 60.81 | 60.96 | 60.00 | 60.10 | 1498700 | -1.46% |
| >>> | 2025-09-12 | 61.02 | 61.34 | 60.76 | 60.99 | 909200 | -0.29% |
| >>> | 2025-09-11 | 60.84 | 61.34 | 60.51 | 61.17 | 1499700 | 0.64% |
| >>> | 2025-09-10 | 60.73 | 61.24 | 60.56 | 60.78 | 1572500 | 0.15% |
| >>> | 2025-09-09 | 61.00 | 61.37 | 60.56 | 60.69 | 1602900 | -0.77% |
| >>> | 2025-09-08 | 61.19 | 61.20 | 60.35 | 61.16 | 2750800 | 0.0% |
| >>> | 2025-09-05 | 61.86 | 62.44 | 60.71 | 61.16 | 1664300 | -0.76% |
| >>> | 2025-09-04 | 60.91 | 61.66 | 60.74 | 61.63 | 903300 | 1.62% |
| >>> | 2025-09-03 | 60.34 | 61.11 | 60.08 | 60.65 | 961700 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice