Register for streaming realtime charts, analysis tools, and prices.
KHCB34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 46.40 | 0.15 | 0.32% | 46.35 | 46.59 | 46.20 | 6,511 |
| May 15 2024 | 46.25 | -0.05 | -0.11% | 46.65 | 46.65 | 46.25 | 329 |
| May 14 2024 | 46.30 | -0.80 | -1.70% | 46.80 | 46.80 | 46.30 | 3,244 |
| May 13 2024 | 47.10 | 0.30 | 0.64% | 46.80 | 47.24 | 46.80 | 816 |
| May 10 2024 | 46.80 | 0.56 | 1.21% | 46.50 | 46.80 | 45.98 | 1,281 |
| May 09 2024 | 46.24 | 0.54 | 1.18% | 46.22 | 46.25 | 46.22 | 677 |
| May 08 2024 | 45.70 | 0.25 | 0.55% | 45.12 | 45.85 | 45.12 | 389 |
| May 07 2024 | 45.45 | 0.25 | 0.55% | 45.45 | 45.65 | 45.20 | 5,649 |
| May 06 2024 | 45.20 | -0.90 | -1.95% | 46.10 | 46.10 | 45.00 | 337 |
| May 03 2024 | 46.10 | -0.74 | -1.58% | 46.66 | 46.66 | 45.85 | 688 |
| May 02 2024 | 46.84 | -3.25 | -6.49% | 46.99 | 47.29 | 46.66 | 3,500 |
| Apr 30 2024 | 50.09 | 0.58 | 1.17% | 50.00 | 50.15 | 49.30 | 105 |
| Apr 29 2024 | 49.51 | 0.41 | 0.84% | 48.85 | 49.51 | 48.85 | 716 |
| Apr 26 2024 | 49.10 | -0.51 | -1.03% | 49.12 | 49.39 | 49.00 | 252 |
| Apr 25 2024 | 49.61 | -0.36 | -0.72% | 49.44 | 50.02 | 49.30 | 473 |
| Apr 24 2024 | 49.97 | 1.07 | 2.19% | 49.60 | 49.97 | 49.44 | 11 |
| Apr 23 2024 | 48.90 | -0.53 | -1.07% | 49.43 | 49.55 | 48.80 | 211 |
| Apr 22 2024 | 49.43 | 0.36 | 0.73% | 49.07 | 49.43 | 49.05 | 1,211 |
| Apr 19 2024 | 49.07 | 0.37 | 0.76% | 48.80 | 49.10 | 48.40 | 1,985 |
| Apr 18 2024 | 48.70 | 0.45 | 0.93% | 48.54 | 48.95 | 48.31 | 169 |
| Apr 17 2024 | 48.25 | 0.10 | 0.21% | 48.20 | 48.25 | 47.90 | 46 |
| Apr 16 2024 | 48.15 | 1.40 | 2.99% | 47.89 | 48.15 | 47.89 | 203 |
| Apr 15 2024 | 46.75 | 0.71 | 1.54% | 45.35 | 47.15 | 45.35 | 3,322 |
| Apr 12 2024 | 46.04 | -0.31 | -0.67% | 46.97 | 46.97 | 46.00 | 505 |
| Apr 11 2024 | 46.35 | -0.55 | -1.17% | 46.60 | 46.60 | 46.35 | 64 |
| Apr 10 2024 | 46.90 | 0.09 | 0.19% | 47.05 | 47.05 | 46.50 | 1,200 |
| Apr 09 2024 | 46.81 | 0.11 | 0.24% | 46.70 | 46.81 | 46.40 | 203 |
| Apr 08 2024 | 46.70 | -0.20 | -0.43% | 46.90 | 46.90 | 46.54 | 412 |
| Apr 05 2024 | 46.90 | -0.21 | -0.45% | 47.11 | 47.11 | 46.40 | 479 |
| Apr 04 2024 | 47.11 | 0.01 | 0.02% | 47.31 | 47.31 | 46.90 | 425 |
| Apr 03 2024 | 47.10 | -0.29 | -0.61% | 47.67 | 47.67 | 46.95 | 827 |
| Apr 02 2024 | 47.39 | 0.31 | 0.66% | 47.14 | 47.45 | 47.14 | 469 |
| Apr 01 2024 | 47.08 | 0.73 | 1.57% | 46.36 | 47.15 | 46.36 | 387 |
| Mar 28 2024 | 46.35 | 0.95 | 2.09% | 46.05 | 46.35 | 45.90 | 539 |
| Mar 27 2024 | 45.40 | 0.19 | 0.42% | 45.01 | 46.00 | 45.01 | 1,264 |
| Mar 26 2024 | 45.21 | 0.33 | 0.74% | 44.95 | 45.70 | 44.95 | 506 |
| Mar 25 2024 | 44.88 | 0.05 | 0.11% | 44.73 | 45.04 | 44.73 | 2,172 |
| Mar 22 2024 | 44.83 | 0.55 | 1.24% | 44.28 | 44.83 | 44.28 | 51 |
| Mar 21 2024 | 44.28 | 0.47 | 1.07% | 44.83 | 44.83 | 43.92 | 795 |
| Mar 20 2024 | 43.81 | -0.50 | -1.13% | 44.58 | 44.74 | 43.33 | 514 |
| Mar 19 2024 | 44.31 | 0.73 | 1.68% | 44.15 | 44.32 | 44.12 | 860 |
| Mar 18 2024 | 43.58 | 0.62 | 1.44% | 42.99 | 44.04 | 42.92 | 778 |
| Mar 15 2024 | 42.96 | 0.23 | 0.54% | 43.28 | 43.28 | 42.75 | 318 |
| Mar 14 2024 | 42.73 | -0.18 | -0.42% | 42.91 | 42.91 | 42.65 | 257 |
| Mar 13 2024 | 42.91 | -0.21 | -0.49% | 43.45 | 43.45 | 42.91 | 1,268 |
| Mar 12 2024 | 43.12 | -0.42 | -0.96% | 44.75 | 44.75 | 43.00 | 495 |
| Mar 11 2024 | 43.54 | -0.02 | -0.05% | 43.65 | 43.68 | 43.48 | 172 |
| Mar 08 2024 | 43.56 | 0.90 | 2.11% | 42.51 | 43.56 | 42.51 | 141 |
| Mar 07 2024 | 42.66 | -1.13 | -2.58% | 43.49 | 43.64 | 42.50 | 755 |
| Mar 06 2024 | 43.79 | 0.08 | 0.18% | 43.71 | 43.83 | 43.57 | 797 |
| Mar 05 2024 | 43.71 | 0.47 | 1.09% | 45.40 | 45.40 | 43.39 | 1,274 |
| Mar 04 2024 | 43.24 | -0.42 | -0.96% | 43.63 | 45.98 | 43.10 | 636 |
| Mar 01 2024 | 43.66 | -0.19 | -0.43% | 43.90 | 43.92 | 43.38 | 6,466 |
| Feb 29 2024 | 43.85 | -0.21 | -0.48% | 45.17 | 45.17 | 43.72 | 24,457 |
| Feb 28 2024 | 44.06 | 0.02 | 0.05% | 44.14 | 44.51 | 44.06 | 560 |
| Feb 27 2024 | 44.04 | -0.84 | -1.87% | 44.95 | 44.95 | 44.03 | 417 |
| Feb 26 2024 | 44.88 | -0.29 | -0.64% | 45.03 | 45.25 | 44.73 | 360 |
| Feb 23 2024 | 45.17 | 0.14 | 0.31% | 45.05 | 45.75 | 45.05 | 436 |
| Feb 22 2024 | 45.03 | 0.23 | 0.51% | 45.00 | 45.04 | 44.68 | 538 |
| Feb 21 2024 | 44.80 | 0.93 | 2.12% | 44.75 | 44.84 | 44.00 | 104 |
| Feb 20 2024 | 43.87 | 0.87 | 2.02% | 43.05 | 44.00 | 43.04 | 354 |
| Feb 19 2024 | 43.00 | -0.60 | -1.38% | 43.70 | 43.70 | 42.76 | 458 |
