Historical Data: KIE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 64.47 | 65.26 | 64.45 | 64.67 | 1214445.0 | 0.67% |
| >>> | 2026-07-31 | 64.26 | 64.77 | 64.04 | 64.24 | 773900.0 | -0.28% |
| >>> | 2026-07-30 | 65.62 | 65.62 | 63.73 | 64.42 | 1321300.0 | -1.99% |
| >>> | 2026-07-29 | 65.65 | 66.22 | 65.30 | 65.73 | 1253400.0 | -1.08% |
| >>> | 2026-07-28 | 65.00 | 66.53 | 64.99 | 66.45 | 1282500.0 | 2.64% |
| >>> | 2026-07-27 | 64.28 | 65.00 | 64.25 | 64.74 | 853600.0 | 0.94% |
| >>> | 2026-07-24 | 62.76 | 64.23 | 62.76 | 64.14 | 1144200.0 | 2.18% |
| >>> | 2026-07-23 | 62.35 | 62.79 | 61.77 | 62.77 | 660800.0 | 0.06% |
| >>> | 2026-07-22 | 63.64 | 63.72 | 62.47 | 62.73 | 1128200.0 | -1.49% |
| >>> | 2026-07-21 | 63.98 | 64.20 | 63.27 | 63.68 | 1129200.0 | -0.67% |
| >>> | 2026-07-20 | 64.07 | 64.47 | 63.96 | 64.11 | 856500.0 | -0.09% |
| >>> | 2026-07-17 | 63.60 | 64.92 | 63.55 | 64.17 | 1157500.0 | 1.1% |
| >>> | 2026-07-16 | 62.25 | 63.49 | 62.25 | 63.47 | 1240800.0 | 2.16% |
| >>> | 2026-07-15 | 62.94 | 63.06 | 61.99 | 62.13 | 2506900.0 | -2.13% |
| >>> | 2026-07-14 | 64.08 | 64.49 | 63.45 | 63.48 | 1575500.0 | -1.52% |
| >>> | 2026-07-13 | 63.93 | 64.49 | 63.80 | 64.46 | 1636800.0 | 1.58% |
| >>> | 2026-07-10 | 63.49 | 63.70 | 63.14 | 63.46 | 1576600.0 | 0.05% |
| >>> | 2026-07-09 | 63.59 | 63.81 | 63.21 | 63.43 | 1753900.0 | -0.24% |
| >>> | 2026-07-08 | 64.29 | 64.31 | 63.55 | 63.58 | 1314200.0 | -1.29% |
| >>> | 2026-07-07 | 64.33 | 65.20 | 64.31 | 64.41 | 1369800.0 | 0.88% |
| >>> | 2026-07-06 | 63.96 | 64.16 | 63.60 | 63.85 | 1290000.0 | -0.36% |
| >>> | 2026-07-02 | 62.63 | 64.09 | 62.26 | 64.08 | 2063900.0 | 2.69% |
| >>> | 2026-07-01 | 61.17 | 62.68 | 61.17 | 62.40 | 1641400.0 | 2.31% |
| >>> | 2026-06-30 | 61.31 | 61.38 | 60.84 | 60.99 | 928500.0 | -0.65% |
| >>> | 2026-06-29 | 60.84 | 61.42 | 60.74 | 61.39 | 1763300.0 | 0.56% |
| >>> | 2026-06-26 | 59.36 | 61.10 | 59.36 | 61.05 | 1430600.0 | 3.25% |
| >>> | 2026-06-25 | 59.67 | 60.33 | 59.02 | 59.13 | 1354600.0 | -0.99% |
| >>> | 2026-06-24 | 59.71 | 60.11 | 59.39 | 59.72 | 1274800.0 | 0.17% |
| >>> | 2026-06-23 | 58.55 | 59.69 | 58.55 | 59.62 | 1298100.0 | 2.35% |
| >>> | 2026-06-22 | 58.27 | 59.12 | 58.23 | 58.25 | 1325300.0 | 0.41% |
| >>> | 2026-06-18 | 58.23 | 58.29 | 57.50 | 58.01 | 1124400.0 | -0.48% |
| >>> | 2026-06-17 | 58.53 | 59.21 | 58.07 | 58.29 | 1849400.0 | -0.85% |
| >>> | 2026-06-16 | 58.66 | 59.12 | 58.48 | 58.79 | 1313000.0 | 0.7% |
| >>> | 2026-06-15 | 58.44 | 58.73 | 58.22 | 58.38 | 1355300.0 | -0.1% |
| >>> | 2026-06-12 | 58.17 | 58.72 | 57.79 | 58.44 | 1193800.0 | 0.64% |
| >>> | 2026-06-11 | 58.29 | 58.61 | 58.05 | 58.07 | 1106300.0 | -0.02% |
| >>> | 2026-06-10 | 57.50 | 58.64 | 57.36 | 58.08 | 2148100.0 | 2.0% |
| >>> | 2026-06-09 | 56.58 | 57.21 | 56.48 | 56.94 | 1150600.0 | 0.9% |
| >>> | 2026-06-08 | 56.71 | 56.88 | 56.41 | 56.43 | 907500.0 | -0.83% |
| >>> | 2026-06-05 | 55.47 | 56.97 | 55.47 | 56.90 | 1033000.0 | 2.97% |
| >>> | 2026-06-04 | 54.97 | 55.97 | 54.97 | 55.26 | 976200.0 | 1.88% |
| >>> | 2026-06-03 | 54.91 | 55.01 | 54.13 | 54.24 | 1272500.0 | -1.61% |
| >>> | 2026-06-02 | 55.10 | 55.46 | 54.94 | 55.13 | 831900.0 | -0.38% |
| >>> | 2026-06-01 | 54.90 | 55.59 | 54.77 | 55.34 | 1589800.0 | 0.33% |
| >>> | 2026-05-29 | 55.55 | 55.83 | 55.03 | 55.16 | 1302200.0 | -0.88% |
| >>> | 2026-05-28 | 56.16 | 56.44 | 55.64 | 55.65 | 624500.0 | -1.15% |
| >>> | 2026-05-27 | 57.26 | 57.73 | 56.21 | 56.30 | 815700.0 | -1.64% |
| >>> | 2026-05-26 | 57.62 | 57.83 | 57.18 | 57.24 | 1275000.0 | -0.64% |
| >>> | 2026-05-22 | 58.01 | 58.07 | 57.47 | 57.61 | 1985600.0 | -0.47% |
| >>> | 2026-05-21 | 57.53 | 57.88 | 56.89 | 57.88 | 1155400.0 | 0.16% |
| >>> | 2026-05-20 | 57.71 | 57.86 | 56.94 | 57.79 | 882500.0 | 0.47% |
| >>> | 2026-05-19 | 58.03 | 58.42 | 57.45 | 57.52 | 1370500.0 | -0.98% |
| >>> | 2026-05-18 | 56.54 | 58.21 | 56.49 | 58.09 | 1383600.0 | 2.76% |
| >>> | 2026-05-15 | 56.27 | 56.82 | 56.26 | 56.53 | 1595400.0 | 0.48% |
| >>> | 2026-05-14 | 56.03 | 56.58 | 56.03 | 56.26 | 1448200.0 | 0.95% |
| >>> | 2026-05-13 | 56.21 | 56.52 | 55.58 | 55.73 | 1135800.0 | -1.31% |
| >>> | 2026-05-12 | 56.33 | 56.82 | 55.82 | 56.47 | 2512300.0 | 0.52% |
| >>> | 2026-05-11 | 56.44 | 56.67 | 56.05 | 56.18 | 1643000.0 | -0.34% |
| >>> | 2026-05-08 | 56.58 | 56.58 | 55.90 | 56.37 | 1422800.0 | -0.18% |
| >>> | 2026-05-07 | 56.00 | 56.67 | 55.84 | 56.47 | 1295700.0 | 0.21% |
| >>> | 2026-05-06 | 56.86 | 57.24 | 56.33 | 56.35 | 1027500.0 | -0.35% |
| >>> | 2026-05-05 | 56.36 | 56.84 | 56.29 | 56.55 | 1147000.0 | 0.52% |
| >>> | 2026-05-04 | 56.54 | 57.22 | 56.07 | 56.26 | 1136700.0 | -0.93% |
| >>> | 2026-05-01 | 57.39 | 57.80 | 56.78 | 56.79 | 1202900.0 | -0.94% |
| >>> | 2026-04-30 | 56.78 | 57.38 | 56.32 | 57.33 | 1248700.0 | 0.19% |
| >>> | 2026-04-29 | 58.04 | 58.05 | 57.06 | 57.22 | 745500.0 | -1.48% |
| >>> | 2026-04-28 | 58.02 | 58.50 | 57.78 | 58.08 | 1504900.0 | 0.5% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice