Historical Data: KIE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 50.33 | 50.90 | 50.24 | 50.88 | 730691 | 1.39% |
| >>> | 2024-07-10 | 49.72 | 50.20 | 49.72 | 50.18 | 407100 | 1.19% |
| >>> | 2024-07-09 | 49.69 | 50.11 | 49.59 | 49.59 | 527543 | -0.12% |
| >>> | 2024-07-08 | 49.74 | 50.12 | 49.65 | 49.65 | 410000 | 0.42% |
| >>> | 2024-07-05 | 49.74 | 49.74 | 49.24 | 49.44 | 354700 | -0.68% |
| >>> | 2024-07-03 | 49.99 | 50.16 | 49.74 | 49.78 | 291600 | -0.5% |
| >>> | 2024-07-02 | 49.75 | 50.09 | 49.54 | 50.03 | 1425300 | 0.3% |
| >>> | 2024-07-01 | 50.08 | 50.43 | 49.73 | 49.88 | 2572000 | 0.1% |
| >>> | 2024-06-28 | 50.15 | 50.33 | 49.62 | 49.83 | 865700 | -0.58% |
| >>> | 2024-06-27 | 49.73 | 50.12 | 49.56 | 50.12 | 468800 | 0.78% |
| >>> | 2024-06-26 | 50.00 | 50.01 | 49.23 | 49.73 | 839100 | -0.86% |
| >>> | 2024-06-25 | 50.72 | 50.77 | 50.14 | 50.16 | 711500 | -1.08% |
| >>> | 2024-06-24 | 50.39 | 50.93 | 50.29 | 50.71 | 791400 | 0.52% |
| >>> | 2024-06-21 | 50.62 | 50.62 | 50.20 | 50.45 | 873700 | -0.18% |
| >>> | 2024-06-20 | 50.14 | 50.62 | 50.09 | 50.54 | 667600 | 0.98% |
| >>> | 2024-06-18 | 49.71 | 50.23 | 49.69 | 50.05 | 911600 | 0.7% |
| >>> | 2024-06-17 | 48.95 | 49.72 | 48.95 | 49.70 | 805500 | 1.49% |
| >>> | 2024-06-14 | 49.03 | 49.19 | 48.82 | 48.97 | 548900 | -0.87% |
| >>> | 2024-06-13 | 49.56 | 49.56 | 49.07 | 49.40 | 713000 | -0.4% |
| >>> | 2024-06-12 | 49.99 | 50.06 | 49.48 | 49.60 | 531100 | -0.02% |
| >>> | 2024-06-11 | 50.01 | 50.01 | 49.50 | 49.61 | 807300 | -1.25% |
| >>> | 2024-06-10 | 50.23 | 50.34 | 49.89 | 50.24 | 713400 | -0.3% |
| >>> | 2024-06-07 | 50.20 | 50.73 | 50.09 | 50.39 | 652000 | 0.26% |
| >>> | 2024-06-06 | 50.42 | 50.66 | 50.01 | 50.26 | 445700 | -0.26% |
| >>> | 2024-06-05 | 50.57 | 50.60 | 49.93 | 50.39 | 444500 | -0.04% |
| >>> | 2024-06-04 | 50.56 | 50.86 | 50.29 | 50.41 | 659400 | -0.71% |
| >>> | 2024-06-03 | 51.30 | 51.30 | 50.56 | 50.77 | 618800 | -0.76% |
| >>> | 2024-05-31 | 50.70 | 51.23 | 50.68 | 51.16 | 1213800 | 1.11% |
| >>> | 2024-05-30 | 49.95 | 50.70 | 49.95 | 50.60 | 2467300 | 1.3% |
| >>> | 2024-05-29 | 50.09 | 50.09 | 49.87 | 49.95 | 718400 | -0.64% |
| >>> | 2024-05-28 | 50.78 | 50.78 | 50.15 | 50.27 | 1018600 | -1.06% |
| >>> | 2024-05-24 | 50.68 | 50.82 | 50.54 | 50.81 | 509900 | 0.67% |
| >>> | 2024-05-23 | 51.42 | 51.42 | 50.40 | 50.47 | 1082100 | -1.89% |
| >>> | 2024-05-22 | 51.38 | 51.82 | 51.31 | 51.44 | 1325500 | -0.04% |
| >>> | 2024-05-21 | 51.23 | 51.56 | 51.23 | 51.46 | 595500 | 0.49% |
| >>> | 2024-05-20 | 51.89 | 51.89 | 51.16 | 51.21 | 1087600 | -1.2% |
| >>> | 2024-05-17 | 51.43 | 51.84 | 51.43 | 51.83 | 2138300 | 0.88% |
| >>> | 2024-05-16 | 51.16 | 51.55 | 51.16 | 51.38 | 1244100 | 0.71% |
| >>> | 2024-05-15 | 51.19 | 51.27 | 50.86 | 51.02 | 701100 | -0.1% |
| >>> | 2024-05-14 | 51.04 | 51.25 | 50.91 | 51.07 | 668800 | 0.31% |
| >>> | 2024-05-13 | 51.36 | 51.49 | 50.89 | 50.91 | 863100 | -0.7% |
| >>> | 2024-05-10 | 51.26 | 51.40 | 51.11 | 51.27 | 492800 | 0.22% |
| >>> | 2024-05-09 | 50.73 | 51.20 | 50.66 | 51.16 | 402700 | 0.71% |
| >>> | 2024-05-08 | 50.61 | 50.90 | 50.58 | 50.80 | 685600 | 0.18% |
| >>> | 2024-05-07 | 50.67 | 50.85 | 50.50 | 50.71 | 645900 | 0.66% |
| >>> | 2024-05-06 | 49.73 | 50.40 | 49.73 | 50.38 | 673700 | 1.82% |
| >>> | 2024-05-03 | 49.51 | 49.58 | 48.90 | 49.48 | 1224500 | 0.39% |
| >>> | 2024-05-02 | 49.55 | 49.55 | 48.92 | 49.29 | 1180400 | 0.28% |
| >>> | 2024-05-01 | 48.55 | 49.62 | 48.55 | 49.15 | 1459600 | 1.17% |
| >>> | 2024-04-30 | 48.51 | 48.73 | 48.47 | 48.58 | 1492400 | -0.43% |
| >>> | 2024-04-29 | 48.63 | 48.92 | 48.63 | 48.79 | 689000 | 0.54% |
| >>> | 2024-04-26 | 49.09 | 49.09 | 48.37 | 48.53 | 2028300 | -1.56% |
| >>> | 2024-04-25 | 49.48 | 49.51 | 48.95 | 49.30 | 1442600 | -0.74% |
| >>> | 2024-04-24 | 49.57 | 49.78 | 49.50 | 49.67 | 949200 | -0.16% |
| >>> | 2024-04-23 | 49.61 | 49.90 | 49.52 | 49.75 | 1566300 | 0.59% |
| >>> | 2024-04-22 | 49.32 | 49.73 | 49.07 | 49.46 | 1663500 | 0.77% |
| >>> | 2024-04-19 | 48.38 | 49.14 | 48.38 | 49.08 | 1329600 | 1.66% |
| >>> | 2024-04-18 | 47.88 | 48.49 | 47.88 | 48.28 | 581600 | 1.17% |
| >>> | 2024-04-17 | 48.07 | 48.12 | 47.65 | 47.72 | 821500 | -0.73% |
| >>> | 2024-04-16 | 47.96 | 48.29 | 47.73 | 48.07 | 854700 | 0.27% |
| >>> | 2024-04-15 | 48.75 | 48.92 | 47.85 | 47.94 | 968600 | -0.79% |
| >>> | 2024-04-12 | 48.31 | 48.77 | 48.14 | 48.32 | 1374000 | -0.23% |
| >>> | 2024-04-11 | 49.63 | 49.63 | 48.43 | 48.43 | 1958900 | -2.71% |
| >>> | 2024-04-10 | 49.75 | 50.04 | 49.56 | 49.78 | 1141000 | -0.66% |
| >>> | 2024-04-09 | 51.12 | 51.15 | 49.99 | 50.11 | 712300 | -1.67% |
| >>> | 2024-04-08 | 51.07 | 51.22 | 50.87 | 50.96 | 816700 | -0.08% |
| >>> | 2024-04-05 | 50.71 | 51.15 | 50.64 | 51.00 | 685800 | 0.83% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice