Historical Data: KIE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 62.84 | 63.05 | 61.94 | 62.35 | 1031100.0 | 0.16% |
| >>> | 2026-09-10 | 62.38 | 62.62 | 61.97 | 62.25 | 1629000.0 | 0.27% |
| >>> | 2026-09-09 | 62.36 | 62.36 | 61.60 | 62.08 | 1408000.0 | -0.7% |
| >>> | 2026-09-08 | 63.40 | 63.44 | 62.52 | 62.52 | 1147600.0 | -2.16% |
| >>> | 2026-09-04 | 64.11 | 64.43 | 63.82 | 63.90 | 1049000.0 | -1.39% |
| >>> | 2026-09-03 | 64.05 | 64.94 | 64.02 | 64.80 | 1004400.0 | 1.85% |
| >>> | 2026-09-02 | 63.29 | 64.07 | 63.20 | 63.62 | 1087400.0 | 0.87% |
| >>> | 2026-09-01 | 63.26 | 63.80 | 62.91 | 63.07 | 925600.0 | -0.13% |
| >>> | 2026-08-31 | 63.67 | 63.74 | 63.15 | 63.15 | 1290500.0 | -1.19% |
| >>> | 2026-08-28 | 63.81 | 64.23 | 63.76 | 63.91 | 767700.0 | 0.41% |
| >>> | 2026-08-27 | 63.75 | 63.88 | 63.16 | 63.65 | 997700.0 | -0.73% |
| >>> | 2026-08-26 | 63.82 | 64.37 | 63.77 | 64.12 | 604200.0 | 0.42% |
| >>> | 2026-08-25 | 64.23 | 64.41 | 63.59 | 63.85 | 698600.0 | -0.65% |
| >>> | 2026-08-24 | 63.71 | 64.56 | 63.65 | 64.27 | 1575800.0 | 1.36% |
| >>> | 2026-08-21 | 63.42 | 63.65 | 63.23 | 63.41 | 826800.0 | 0.33% |
| >>> | 2026-08-20 | 62.93 | 63.48 | 62.79 | 63.20 | 797900.0 | 0.0% |
| >>> | 2026-08-19 | 63.53 | 63.98 | 63.15 | 63.20 | 981400.0 | -0.35% |
| >>> | 2026-08-18 | 63.51 | 64.26 | 63.39 | 63.42 | 1257700.0 | 0.32% |
| >>> | 2026-08-17 | 63.96 | 64.37 | 63.18 | 63.22 | 939600.0 | -1.6% |
| >>> | 2026-08-14 | 64.02 | 64.38 | 63.87 | 64.25 | 1021500.0 | 0.45% |
| >>> | 2026-08-13 | 63.80 | 64.22 | 63.36 | 63.96 | 804800.0 | 0.71% |
| >>> | 2026-08-12 | 63.36 | 63.82 | 63.18 | 63.51 | 792800.0 | -0.17% |
| >>> | 2026-08-11 | 63.67 | 64.05 | 63.42 | 63.62 | 735400.0 | -0.39% |
| >>> | 2026-08-10 | 64.04 | 64.53 | 63.60 | 63.87 | 1568800.0 | -1.07% |
| >>> | 2026-08-07 | 64.92 | 64.98 | 64.29 | 64.56 | 1164000.0 | -0.91% |
| >>> | 2026-08-06 | 65.25 | 65.41 | 64.65 | 65.15 | 1180500.0 | 0.43% |
| >>> | 2026-08-05 | 65.09 | 65.29 | 64.53 | 64.87 | 824200.0 | 0.23% |
| >>> | 2026-08-04 | 64.38 | 64.85 | 63.79 | 64.72 | 1182600.0 | 0.08% |
| >>> | 2026-08-03 | 64.47 | 65.27 | 64.42 | 64.67 | 1233600.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice