Historical Data: KIE
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2025-10-17 | 56.27 | 56.83 | 56.27 | 56.77 | 3057198 | 0.92% |
>>> | 2025-10-16 | 57.74 | 57.74 | 56.18 | 56.25 | 1710600 | -3.55% |
>>> | 2025-10-15 | 59.29 | 59.29 | 57.93 | 58.32 | 1958500 | -2.0% |
>>> | 2025-10-14 | 58.21 | 59.62 | 58.21 | 59.51 | 676000 | 1.8% |
>>> | 2025-10-13 | 58.41 | 58.70 | 58.04 | 58.46 | 1264200 | 0.12% |
>>> | 2025-10-10 | 59.32 | 59.60 | 58.33 | 58.39 | 1342900 | -1.37% |
>>> | 2025-10-09 | 59.85 | 60.07 | 59.09 | 59.20 | 878200 | -1.22% |
>>> | 2025-10-08 | 60.22 | 60.26 | 59.81 | 59.93 | 955400 | -0.18% |
>>> | 2025-10-07 | 60.02 | 60.50 | 59.87 | 60.04 | 932800 | 0.22% |
>>> | 2025-10-06 | 60.19 | 60.28 | 59.69 | 59.91 | 713600 | -0.3% |
>>> | 2025-10-03 | 59.16 | 60.19 | 59.16 | 60.09 | 1000500 | 1.71% |
>>> | 2025-10-02 | 58.69 | 59.18 | 58.38 | 59.08 | 486400 | 0.49% |
>>> | 2025-10-01 | 59.04 | 59.41 | 58.79 | 58.79 | 712700 | -0.89% |
>>> | 2025-09-30 | 58.84 | 59.37 | 58.83 | 59.32 | 563500 | 0.66% |
>>> | 2025-09-29 | 59.22 | 59.22 | 58.54 | 58.93 | 2660300 | -0.41% |
>>> | 2025-09-26 | 58.73 | 59.39 | 58.72 | 59.17 | 504000 | 1.16% |
>>> | 2025-09-25 | 58.79 | 59.07 | 58.19 | 58.49 | 690300 | -0.83% |
>>> | 2025-09-24 | 58.79 | 59.13 | 58.73 | 58.98 | 505200 | 0.37% |
>>> | 2025-09-23 | 58.86 | 59.30 | 58.67 | 58.76 | 608100 | -0.07% |
>>> | 2025-09-22 | 58.62 | 58.95 | 58.33 | 58.80 | 903800 | -0.02% |
>>> | 2025-09-19 | 58.61 | 58.93 | 58.24 | 58.81 | 1954700 | 0.58% |
>>> | 2025-09-18 | 57.90 | 58.71 | 57.88 | 58.47 | 690600 | 0.91% |
>>> | 2025-09-17 | 57.73 | 58.61 | 57.70 | 57.94 | 709500 | 0.57% |
>>> | 2025-09-16 | 58.18 | 58.18 | 57.41 | 57.61 | 1272300 | -1.1% |
>>> | 2025-09-15 | 59.14 | 59.23 | 58.18 | 58.25 | 1857500 | -1.6% |
>>> | 2025-09-12 | 59.14 | 59.51 | 59.09 | 59.20 | 448500 | -0.2% |
>>> | 2025-09-11 | 58.43 | 59.39 | 58.38 | 59.32 | 528200 | 1.85% |
>>> | 2025-09-10 | 58.64 | 58.67 | 58.04 | 58.24 | 697600 | -0.83% |
>>> | 2025-09-09 | 59.08 | 59.15 | 58.69 | 58.73 | 630000 | -0.54% |
>>> | 2025-09-08 | 58.83 | 59.09 | 58.05 | 59.05 | 1368900 | 0.32% |
>>> | 2025-09-05 | 59.57 | 59.73 | 58.52 | 58.86 | 1352600 | -1.11% |
>>> | 2025-09-04 | 59.10 | 59.53 | 59.07 | 59.52 | 654400 | 1.26% |
>>> | 2025-09-03 | 58.47 | 58.86 | 58.39 | 58.78 | 451400 | 0.39% |
>>> | 2025-09-02 | 58.43 | 58.64 | 58.08 | 58.55 | 1132800 | -0.53% |
>>> | 2025-08-29 | 58.87 | 59.34 | 58.79 | 58.86 | 541400 | 0.03% |
>>> | 2025-08-28 | 59.12 | 59.12 | 58.61 | 58.84 | 612800 | -0.37% |
>>> | 2025-08-27 | 58.72 | 59.35 | 58.72 | 59.06 | 650500 | 0.27% |
>>> | 2025-08-26 | 58.77 | 58.90 | 58.55 | 58.90 | 761000 | 0.03% |
>>> | 2025-08-25 | 59.48 | 59.48 | 58.84 | 58.88 | 604100 | -1.14% |
>>> | 2025-08-22 | 59.13 | 59.92 | 59.13 | 59.56 | 544500 | 1.07% |
>>> | 2025-08-21 | 58.76 | 59.22 | 58.71 | 58.93 | 516300 | -0.03% |
>>> | 2025-08-20 | 58.62 | 59.13 | 58.62 | 58.95 | 525700 | 0.56% |
>>> | 2025-08-19 | 57.95 | 58.68 | 57.92 | 58.62 | 295100 | 1.24% |
>>> | 2025-08-18 | 57.81 | 57.98 | 57.59 | 57.90 | 352400 | 0.07% |
>>> | 2025-08-15 | 58.72 | 58.72 | 57.82 | 57.86 | 567400 | -1.09% |
>>> | 2025-08-14 | 58.44 | 58.64 | 58.15 | 58.50 | 983400 | -0.44% |
>>> | 2025-08-13 | 57.77 | 58.83 | 57.77 | 58.76 | 965200 | 1.91% |
>>> | 2025-08-12 | 57.37 | 57.72 | 57.27 | 57.66 | 779100 | 0.84% |
>>> | 2025-08-11 | 57.03 | 57.34 | 56.97 | 57.18 | 793800 | 0.42% |
>>> | 2025-08-08 | 56.82 | 57.38 | 56.78 | 56.94 | 1460700 | 0.6% |
>>> | 2025-08-07 | 57.18 | 57.26 | 56.32 | 56.60 | 1454500 | -0.98% |
>>> | 2025-08-06 | 56.67 | 57.31 | 56.63 | 57.16 | 913500 | 0.6% |
>>> | 2025-08-05 | 56.55 | 57.08 | 56.55 | 56.82 | 1108600 | 0.71% |
>>> | 2025-08-04 | 56.24 | 56.47 | 55.90 | 56.42 | 529400 | 1.27% |
>>> | 2025-08-01 | 56.15 | 56.23 | 55.17 | 55.71 | 852700 | -1.57% |
>>> | 2025-07-31 | 55.99 | 57.15 | 55.99 | 56.60 | 796000 | 0.75% |
>>> | 2025-07-30 | 56.73 | 56.77 | 55.84 | 56.18 | 972900 | -0.97% |
>>> | 2025-07-29 | 57.20 | 57.39 | 56.67 | 56.73 | 848700 | -0.53% |
>>> | 2025-07-28 | 57.61 | 57.62 | 56.92 | 57.03 | 897700 | -1.13% |
>>> | 2025-07-25 | 57.21 | 57.84 | 57.08 | 57.68 | 900700 | 1.1% |
>>> | 2025-07-24 | 57.24 | 57.61 | 57.02 | 57.05 | 998400 | -1.47% |
>>> | 2025-07-23 | 57.94 | 57.94 | 57.23 | 57.90 | 848100 | 0.23% |
>>> | 2025-07-22 | 56.96 | 57.85 | 56.96 | 57.77 | 571000 | 1.51% |
>>> | 2025-07-21 | 57.61 | 57.80 | 56.89 | 56.91 | 623400 | -1.2% |
>>> | 2025-07-18 | 57.71 | 57.96 | 57.45 | 57.60 | 486200 | -0.07% |
>>> | 2025-07-17 | 57.02 | 57.67 | 57.00 | 57.64 | 840700 | 0.73% |
>>> | 2025-07-16 | 56.83 | 57.25 | 56.37 | 57.22 | 681300 | 1.26% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice