Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	KB	54.42	55.41	54.32	54.66	4.48	213,608	2,150	38.78	58.75
2024-04-25	Z	KB	49.80	50.43	49.46	50.15	0.50	96,866	1,611	29.00	59.59
2024-04-24	Z	KB	50.40	50.54	49.245	49.67	-1.15	150,774	1,767	29.00	59.59
2024-04-23	Z	KB	50.82	50.93	50.27	50.83	0.94	153,765	2,113	29.00	59.59
2024-04-22	Z	KB	49.73	50.28	49.55	49.91	3.66	245,102	2,717	38.78	50.40
2024-04-19	Z	KB	45.97	46.605	45.89	46.24	0.37	122,518	1,474	29.00	59.59
2024-04-18	Z	KB	46.48	46.48	45.72	45.88	0.15	198,276	2,526	38.78	49.93
2024-04-17	Z	KB	46.02	46.11	45.59	45.69	-0.45	201,263	1,782	29.00	59.59
2024-04-16	Z	KB	46.53	46.53	45.84	46.16	-0.95	137,107	1,516	38.78	59.59
2024-04-15	Z	KB	47.81	47.82	47.11	47.17		97,074	1,162	29.00	59.59
2024-04-12	Z	KB	48.00	48.15	47.06	47.17	-2.475	168,276	1,731	47.31	51.56
2024-04-11	Z	KB	49.61	49.97	49.35	49.65	0.67	131,184	1,635	29.00	49.60
2024-04-10	Z	KB	49.50	49.99	48.64	49.01	-2.12	331,688	2,678	47.00	53.20
2024-04-09	Z	KB	51.39	51.39	50.60	51.13	-0.30	178,580	1,520	29.00	59.59
2024-04-08	Z	KB	51.30	51.78	51.30	51.47	0.30	129,810	1,339	51.08	51.90
2024-04-05	Z	KB	50.97	51.2599	50.725	51.16	0.24	139,742	1,283	29.00	59.59
2024-04-04	Z	KB	51.51	52.22	50.95	50.95	0.46	212,097	2,173	49.93	51.97
2024-04-03	Z	KB	49.99	50.72	49.81	50.55	0.01	193,392	2,442	38.78	51.56
2024-04-02	Z	KB	50.57	50.74	50.43	50.58	-0.12	195,743	1,877	50.16	50.98
2024-04-01	Z	KB	51.34	51.48	50.55	50.72	-1.35	187,368	1,964	50.25	51.73
2024-03-29	Z	KB	52.00	52.22	51.795	52.07	0.55	0	0	49.50	57.64
2024-03-28	Z	KB	52.00	52.22	51.795	52.07	0.55	148,801	1,831	49.50	57.64
2024-03-27	Z	KB	51.50	51.60	51.15	51.46	-2.329	269,779	2,739	50.43	51.90
2024-03-26	Z	KB	53.66	54.04	53.40	53.80	-0.63	148,112	1,846	48.42	59.59
2024-03-25	Z	KB	54.00	54.66	53.82	54.42	-1.055	152,226	1,756	54.05	54.87
2024-03-22	Z	KB	55.89	55.89	55.42	55.54	-1.36	102,620	1,270	55.09	55.95
2024-03-21	Z	KB	56.98	57.47	56.88	56.95	1.10	146,195	1,475	39.88	65.11
2024-03-20	Z	KB	54.59	55.85	54.55	55.84	1.50	107,254	1,565	55.55	56.22
2024-03-19	Z	KB	54.21	54.53	54.01	54.35	-1.04	126,843	1,538	39.88	54.40
2024-03-18	Z	KB	56.03	56.03	55.21	55.43	-1.428	385,343	2,222	27.55	59.48
2024-03-15	Z	KB	56.98	57.175	56.52	56.88	-0.74	181,362	1,827	56.45	57.31
2024-03-14	Z	KB	58.15	58.52	57.00	57.62	-0.47	220,821	2,421	57.09	57.95
2024-03-13	Z	KB	57.84	58.16	57.44	58.09	3.79	492,336	3,575	50.58	60.00
2024-03-12	Z	KB	55.20	55.39	54.05	54.30	1.83	294,421	2,255	53.99	60.41
2024-03-11	Z	KB	53.45	53.45	52.315	52.53	-0.51	207,267	2,004	47.56	58.29
2024-03-08	Z	KB	53.72	53.7691	53.05	53.08	-0.44	184,457	2,030	47.57	58.91
2024-03-07	Z	KB	53.06	53.52	53.06	53.50	1.79	262,682	2,225	35.57	58.70
2024-03-06	Z	KB	52.24	52.35	51.585	51.68	-0.019	228,493	2,205	35.57	57.78
2024-03-05	Z	KB	51.66	52.195	51.66	51.76	0.20	200,854	1,952	21.34	57.41
2024-03-04	Z	KB	51.20	51.91	51.08	51.57	4.13	203,828	2,272	46.96	54.48
2024-03-01	Z	KB	47.58	47.62	47.20	47.49	0.14	160,077	1,289	35.57	52.23
2024-02-29	Z	KB	47.57	47.73	47.09	47.35	0.57	143,541	1,891	35.57	52.41
2024-02-28	Z	KB	46.44	46.89	46.39	46.76	0.38	154,354	1,753	42.35	53.98
2024-02-27	Z	KB	46.10	46.60	46.05	46.37	-0.18	205,757	1,958	46.05	46.66
2024-02-26	Z	KB	47.28	47.32	46.44	46.54	-2.73	268,393	1,939	46.00	48.00
2024-02-23	Z	KB	49.59	49.70	49.19	49.30	0.53	234,991	1,835	48.91	49.55
2024-02-22	Z	KB	49.14	49.15	48.72	48.75	-0.30	231,659	1,940	48.55	55.13
2024-02-21	Z	KB	48.90	49.11	48.81	49.03	-0.71	211,116	1,927	35.57	53.08
2024-02-20	Z	KB	50.32	50.67	49.71	49.73	-0.83	361,518	3,449	43.90	54.32
2024-02-19	Z	KB	50.02	50.85	50.02	50.55	1.21	0	0	35.57	58.60
2024-02-16	Z	KB	50.02	50.85	50.02	50.55	1.21	149,981	1,617	35.57	58.60
2024-02-15	Z	KB	49.16	49.37	48.52	49.34	-0.65	381,418	2,508	48.98	49.60
2024-02-14	Z	KB	49.74	50.02	49.53	50.02	-0.60	274,216	2,160	42.07	54.16
2024-02-13	Z	KB	51.22	51.57	50.44	50.61	-1.09	213,973	1,860	46.93	54.92
2024-02-12	Z	KB	51.33	51.88	51.13	51.70	0.39	195,492	1,590	47.44	58.60
2024-02-09	Z	KB	50.55	51.41	50.35	51.32	0.82	265,222	1,513	42.07	51.40
2024-02-08	Z	KB	50.55	50.70	50.01	50.54	1.23	272,351	2,266	27.55	53.99
2024-02-07	Z	KB	48.51	49.40	48.51	49.33	2.10	251,403	1,713	35.57	49.50
2024-02-06	Z	KB	47.59	47.59	47.11	47.28	-0.03	252,952	2,126	35.57	58.86
2024-02-05	Z	KB	47.00	47.35	46.90	47.30	-2.22	295,939	2,230	47.14	47.46
2024-02-02	Z	KB	49.55	50.0194	49.11	49.52	3.12	667,331	4,391	36.63	50.68
2024-02-01	Z	KB	45.43	46.40	45.32	46.38	4.10	528,071	4,556	42.54	58.86
2024-01-31	Z	KB	41.95	42.63	41.95	42.27	0.33	182,313	1,536	42.30	47.45
2024-01-30	Z	KB	41.72	42.07	41.72	41.98	0.80	127,537	1,315	35.98	43.99