Historical Data: KIE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 54.45 | 54.62 | 54.07 | 54.34 | 1285538.0 | -0.04% |
| >>> | 2026-03-19 | 54.99 | 55.28 | 54.21 | 54.36 | 1869600.0 | -1.33% |
| >>> | 2026-03-18 | 55.65 | 55.83 | 55.09 | 55.09 | 1728600.0 | -1.71% |
| >>> | 2026-03-17 | 56.16 | 56.78 | 55.97 | 56.05 | 803500.0 | 0.52% |
| >>> | 2026-03-16 | 55.75 | 56.31 | 55.63 | 55.76 | 1520100.0 | 0.63% |
| >>> | 2026-03-13 | 55.53 | 55.85 | 55.36 | 55.41 | 2007300.0 | 0.4% |
| >>> | 2026-03-12 | 54.94 | 55.62 | 54.55 | 55.19 | 2821000.0 | -0.38% |
| >>> | 2026-03-11 | 55.97 | 55.97 | 55.14 | 55.40 | 2145700.0 | -1.18% |
| >>> | 2026-03-10 | 56.19 | 56.76 | 55.70 | 56.06 | 1443200.0 | -0.59% |
| >>> | 2026-03-09 | 56.98 | 56.98 | 55.63 | 56.39 | 3189900.0 | -1.59% |
| >>> | 2026-03-06 | 57.30 | 57.39 | 56.35 | 57.30 | 2537000.0 | -0.93% |
| >>> | 2026-03-05 | 57.85 | 58.26 | 57.59 | 57.84 | 2598000.0 | -0.6% |
| >>> | 2026-03-04 | 58.05 | 58.33 | 57.42 | 58.19 | 1861700.0 | 0.17% |
| >>> | 2026-03-03 | 57.75 | 58.24 | 56.80 | 58.09 | 3287000.0 | -1.01% |
| >>> | 2026-03-02 | 57.82 | 58.98 | 57.74 | 58.68 | 3034800.0 | 0.95% |
| >>> | 2026-02-27 | 57.85 | 58.29 | 57.54 | 58.13 | 2436100.0 | 0.16% |
| >>> | 2026-02-26 | 57.42 | 58.18 | 57.42 | 58.04 | 2549200.0 | 1.47% |
| >>> | 2026-02-25 | 57.11 | 57.27 | 56.58 | 57.20 | 1072900.0 | 0.53% |
| >>> | 2026-02-24 | 56.46 | 56.94 | 56.12 | 56.90 | 1543700.0 | 0.64% |
| >>> | 2026-02-23 | 57.53 | 57.91 | 56.50 | 56.54 | 1719100.0 | -1.99% |
| >>> | 2026-02-20 | 57.67 | 57.76 | 57.11 | 57.69 | 1244200.0 | 0.33% |
| >>> | 2026-02-19 | 57.89 | 58.08 | 57.24 | 57.50 | 1084700.0 | -0.62% |
| >>> | 2026-02-18 | 58.34 | 58.41 | 57.58 | 57.86 | 2114300.0 | -0.84% |
| >>> | 2026-02-17 | 57.68 | 58.49 | 57.68 | 58.35 | 1790400.0 | 1.57% |
| >>> | 2026-02-13 | 57.50 | 57.78 | 56.98 | 57.45 | 2078900.0 | -0.74% |
| >>> | 2026-02-12 | 58.14 | 58.32 | 57.09 | 57.88 | 2493700.0 | 0.12% |
| >>> | 2026-02-11 | 57.88 | 58.05 | 57.20 | 57.81 | 2325300.0 | -0.1% |
| >>> | 2026-02-10 | 57.57 | 58.05 | 57.47 | 57.87 | 1451700.0 | 0.56% |
| >>> | 2026-02-09 | 59.41 | 59.68 | 57.45 | 57.55 | 2246800.0 | -3.44% |
| >>> | 2026-02-06 | 59.47 | 60.09 | 59.43 | 59.60 | 1785300.0 | 0.76% |
| >>> | 2026-02-05 | 59.06 | 60.11 | 59.02 | 59.15 | 1801500.0 | -0.05% |
| >>> | 2026-02-04 | 58.72 | 59.60 | 58.58 | 59.18 | 2153600.0 | 1.23% |
| >>> | 2026-02-03 | 58.33 | 59.19 | 58.16 | 58.46 | 2002400.0 | 0.0% |
| >>> | 2026-02-02 | 58.52 | 58.85 | 58.30 | 58.46 | 615100.0 | 0.03% |
| >>> | 2026-01-30 | 58.23 | 58.63 | 57.89 | 58.44 | 2121700.0 | 0.07% |
| >>> | 2026-01-29 | 58.09 | 58.61 | 57.76 | 58.40 | 1451800.0 | 1.13% |
| >>> | 2026-01-28 | 57.50 | 58.16 | 57.28 | 57.75 | 1903400.0 | 0.28% |
| >>> | 2026-01-27 | 58.33 | 58.33 | 57.51 | 57.59 | 974000.0 | -1.56% |
| >>> | 2026-01-26 | 58.11 | 58.82 | 58.06 | 58.50 | 1023900.0 | 1.07% |
| >>> | 2026-01-23 | 58.19 | 58.40 | 57.57 | 57.88 | 2898600.0 | -1.08% |
| >>> | 2026-01-22 | 58.28 | 58.54 | 57.98 | 58.51 | 2206200.0 | 0.15% |
| >>> | 2026-01-21 | 58.36 | 58.71 | 57.79 | 58.42 | 2043900.0 | 0.46% |
| >>> | 2026-01-20 | 58.21 | 58.65 | 57.94 | 58.15 | 1499600.0 | -0.65% |
| >>> | 2026-01-16 | 58.73 | 58.84 | 58.36 | 58.53 | 961800.0 | -0.68% |
| >>> | 2026-01-15 | 58.96 | 59.39 | 58.80 | 58.93 | 1017900.0 | -0.03% |
| >>> | 2026-01-14 | 58.46 | 59.10 | 58.45 | 58.95 | 1494500.0 | 0.84% |
| >>> | 2026-01-13 | 59.77 | 59.80 | 58.29 | 58.46 | 2452000.0 | -2.13% |
| >>> | 2026-01-12 | 59.76 | 59.98 | 59.52 | 59.73 | 1440800.0 | -0.35% |
| >>> | 2026-01-09 | 60.38 | 60.63 | 59.87 | 59.94 | 819000.0 | -0.56% |
| >>> | 2026-01-08 | 59.77 | 60.83 | 59.68 | 60.28 | 872400.0 | 1.09% |
| >>> | 2026-01-07 | 60.00 | 60.04 | 59.22 | 59.63 | 899900.0 | -0.75% |
| >>> | 2026-01-06 | 60.22 | 60.29 | 59.40 | 60.08 | 1403800.0 | -0.81% |
| >>> | 2026-01-05 | 59.32 | 61.00 | 59.11 | 60.57 | 722100.0 | 1.8% |
| >>> | 2026-01-02 | 60.09 | 60.09 | 59.33 | 59.50 | 1547700.0 | -1.08% |
| >>> | 2025-12-31 | 60.55 | 60.63 | 60.11 | 60.15 | 497300.0 | -0.84% |
| >>> | 2025-12-30 | 60.71 | 60.86 | 60.58 | 60.66 | 319800.0 | -0.1% |
| >>> | 2025-12-29 | 60.76 | 60.90 | 60.60 | 60.72 | 444600.0 | -0.02% |
| >>> | 2025-12-26 | 60.98 | 60.99 | 60.64 | 60.73 | 331700.0 | -0.49% |
| >>> | 2025-12-24 | 60.91 | 61.19 | 60.70 | 61.03 | 268600.0 | 0.36% |
| >>> | 2025-12-23 | 61.04 | 61.19 | 60.80 | 60.81 | 850800.0 | -0.31% |
| >>> | 2025-12-22 | 60.54 | 61.26 | 60.45 | 61.00 | 1239900.0 | 0.63% |
| >>> | 2025-12-19 | 60.56 | 60.85 | 60.35 | 60.62 | 1619800.0 | -0.12% |
| >>> | 2025-12-18 | 60.35 | 60.85 | 60.19 | 60.69 | 1734700.0 | 0.56% |
| >>> | 2025-12-17 | 60.12 | 60.48 | 60.10 | 60.35 | 1490000.0 | 0.2% |
| >>> | 2025-12-16 | 60.63 | 60.86 | 59.85 | 60.23 | 3181900.0 | -0.54% |
| >>> | 2025-12-15 | 60.53 | 60.80 | 60.15 | 60.56 | 1460400.0 | 0.56% |
| >>> | 2025-12-12 | 60.14 | 60.36 | 60.04 | 60.22 | 1268400.0 | 0.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice