Register to chat with like-minded investors on our interactive forums.
KBCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 45.45 | 0.10 | 0.22% | 45.40 | 45.85 | 45.20 | 30,284 |
| May 02 2024 | 45.35 | 0.00 | 0.00% | 45.30 | 45.85 | 44.90 | 23,344 |
| Apr 30 2024 | 45.35 | -0.15 | -0.33% | 45.45 | 45.60 | 45.20 | 23,129 |
| Apr 29 2024 | 45.50 | 0.70 | 1.56% | 45.00 | 45.50 | 44.75 | 27,736 |
| Apr 26 2024 | 44.80 | 0.15 | 0.34% | 44.85 | 45.95 | 44.65 | 42,143 |
| Apr 25 2024 | 44.65 | -1.30 | -2.83% | 45.70 | 45.90 | 44.55 | 48,557 |
| Apr 24 2024 | 45.95 | -0.30 | -0.65% | 46.25 | 46.40 | 45.85 | 33,487 |
| Apr 23 2024 | 46.25 | 0.05 | 0.11% | 46.40 | 46.60 | 46.15 | 25,618 |
| Apr 22 2024 | 46.20 | 0.30 | 0.65% | 46.00 | 46.35 | 46.00 | 28,444 |
| Apr 19 2024 | 45.90 | 0.25 | 0.55% | 45.00 | 46.05 | 44.90 | 39,935 |
| Apr 18 2024 | 45.65 | 0.75 | 1.67% | 45.00 | 45.70 | 45.00 | 28,948 |
| Apr 17 2024 | 44.90 | 0.60 | 1.35% | 44.15 | 45.20 | 44.15 | 29,654 |
| Apr 16 2024 | 44.30 | -0.55 | -1.23% | 44.20 | 44.65 | 44.05 | 28,072 |
| Apr 15 2024 | 44.85 | -0.15 | -0.33% | 44.50 | 45.40 | 44.20 | 28,748 |
| Apr 12 2024 | 45.00 | -0.35 | -0.77% | 45.50 | 45.95 | 45.00 | 25,136 |
| Apr 11 2024 | 45.35 | 0.40 | 0.89% | 44.95 | 45.35 | 44.95 | 23,677 |
| Apr 10 2024 | 44.95 | -0.35 | -0.77% | 45.35 | 45.80 | 44.95 | 29,779 |
| Apr 09 2024 | 45.30 | -0.55 | -1.20% | 45.60 | 45.80 | 45.30 | 21,104 |
| Apr 08 2024 | 45.85 | 0.40 | 0.88% | 45.45 | 45.85 | 45.45 | 22,810 |
| Apr 05 2024 | 45.45 | -0.90 | -1.94% | 45.60 | 45.65 | 44.95 | 24,930 |
| Apr 04 2024 | 46.35 | 1.00 | 2.21% | 45.40 | 46.35 | 45.20 | 54,807 |
| Apr 03 2024 | 45.35 | 0.35 | 0.78% | 44.95 | 45.35 | 44.95 | 30,307 |
| Apr 02 2024 | 45.00 | -0.14 | -0.31% | 45.10 | 45.45 | 44.75 | 21,845 |
| Mar 28 2024 | 45.14 | 0.40 | 0.89% | 44.94 | 45.22 | 44.78 | 27,870 |
| Mar 27 2024 | 44.74 | 0.28 | 0.63% | 44.36 | 45.06 | 44.36 | 21,291 |
| Mar 26 2024 | 44.46 | -0.04 | -0.09% | 44.50 | 44.60 | 44.06 | 19,718 |
| Mar 25 2024 | 44.50 | 0.34 | 0.77% | 44.02 | 44.66 | 44.02 | 30,041 |
| Mar 22 2024 | 44.16 | -0.04 | -0.09% | 44.14 | 44.40 | 43.86 | 24,989 |
| Mar 21 2024 | 44.20 | 0.32 | 0.73% | 44.00 | 44.46 | 43.70 | 46,609 |
| Mar 20 2024 | 43.88 | -0.50 | -1.13% | 44.40 | 44.56 | 43.80 | 26,417 |
| Mar 19 2024 | 44.38 | 0.10 | 0.23% | 44.10 | 44.50 | 44.08 | 23,014 |
| Mar 18 2024 | 44.28 | -0.50 | -1.12% | 44.72 | 44.80 | 43.50 | 33,879 |
| Mar 15 2024 | 44.78 | 0.34 | 0.77% | 44.30 | 45.20 | 44.30 | 54,368 |
| Mar 14 2024 | 44.44 | -0.36 | -0.80% | 44.52 | 44.80 | 44.44 | 19,872 |
| Mar 13 2024 | 44.80 | 0.20 | 0.45% | 44.56 | 44.94 | 44.50 | 24,254 |
| Mar 12 2024 | 44.60 | 0.40 | 0.90% | 44.30 | 44.76 | 44.26 | 18,437 |
| Mar 11 2024 | 44.20 | -0.18 | -0.41% | 44.30 | 44.42 | 44.02 | 26,141 |
| Mar 08 2024 | 44.38 | 0.14 | 0.32% | 44.30 | 44.70 | 44.16 | 34,622 |
| Mar 07 2024 | 44.24 | 0.26 | 0.59% | 43.90 | 44.34 | 43.78 | 21,455 |
| Mar 06 2024 | 43.98 | -0.04 | -0.09% | 43.96 | 44.44 | 43.96 | 21,069 |
| Mar 05 2024 | 44.02 | 0.40 | 0.92% | 43.66 | 44.20 | 43.62 | 43,926 |
| Mar 04 2024 | 43.62 | 0.16 | 0.37% | 43.34 | 43.74 | 43.34 | 22,725 |
| Mar 01 2024 | 43.46 | 0.14 | 0.32% | 43.56 | 43.66 | 43.30 | 21,201 |
| Feb 29 2024 | 43.32 | -0.02 | -0.05% | 43.28 | 43.76 | 43.14 | 62,926 |
| Feb 28 2024 | 43.34 | 0.38 | 0.88% | 42.80 | 43.50 | 42.78 | 32,460 |
| Feb 27 2024 | 42.96 | 0.64 | 1.51% | 42.18 | 42.96 | 42.18 | 27,689 |
| Feb 26 2024 | 42.32 | 0.14 | 0.33% | 42.14 | 42.32 | 42.14 | 18,402 |
| Feb 23 2024 | 42.18 | 0.04 | 0.09% | 42.14 | 42.36 | 42.14 | 26,504 |
| Feb 22 2024 | 42.14 | 0.50 | 1.20% | 42.00 | 42.32 | 41.88 | 28,639 |
| Feb 21 2024 | 41.64 | 0.22 | 0.53% | 41.40 | 41.64 | 41.26 | 22,926 |
| Feb 20 2024 | 41.42 | -0.48 | -1.15% | 41.60 | 41.92 | 41.42 | 17,651 |
| Feb 19 2024 | 41.90 | -0.30 | -0.71% | 42.06 | 42.24 | 41.88 | 14,896 |
| Feb 16 2024 | 42.20 | 0.20 | 0.48% | 42.30 | 42.66 | 42.20 | 25,267 |
| Feb 15 2024 | 42.00 | -0.06 | -0.14% | 42.34 | 42.36 | 41.70 | 21,641 |
| Feb 14 2024 | 42.06 | 0.32 | 0.77% | 41.44 | 42.40 | 41.44 | 20,361 |
| Feb 13 2024 | 41.74 | -0.34 | -0.81% | 42.10 | 42.24 | 41.66 | 26,435 |
| Feb 12 2024 | 42.08 | 0.88 | 2.14% | 41.10 | 42.18 | 41.10 | 30,862 |
| Feb 09 2024 | 41.20 | 0.02 | 0.05% | 41.06 | 41.64 | 40.88 | 42,931 |
| Feb 08 2024 | 41.18 | 1.38 | 3.47% | 40.10 | 41.78 | 39.94 | 52,879 |
| Feb 07 2024 | 39.80 | -0.68 | -1.68% | 40.42 | 40.50 | 39.66 | 39,293 |
| Feb 06 2024 | 40.48 | -0.24 | -0.59% | 40.80 | 40.96 | 40.40 | 45,785 |
| Feb 05 2024 | 40.72 | -0.38 | -0.92% | 41.10 | 41.44 | 40.68 | 47,274 |
