Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KTB	68.30	68.475	65.46	65.65	-1.72	1,008,759	8,992	63.00	72.72
2024-05-02	Z	KTB	65.00	69.69	65.00	67.37	5.26	2,144,172	12,454	33.78	73.27
2024-05-01	Z	KTB	62.06	63.14	61.06	62.14	0.13	775,259	7,381	24.86	65.05
2024-04-30	Z	KTB	63.16	63.455	61.95	62.06	-1.80	457,842	5,826	55.27	65.05
2024-04-29	Z	KTB	62.45	63.94	61.87	63.82	1.59	638,817	5,802	63.29	64.28
2024-04-26	Z	KTB	62.32	63.5375	62.095	62.20	0.38	700,170	5,087	61.75	68.11
2024-04-25	Z	KTB	61.72	62.10	60.635	61.80	-0.07	626,591	5,385	51.10	63.57
2024-04-24	Z	KTB	60.37	62.4599	59.97	61.86	1.621	659,294	7,202	51.04	68.22
2024-04-23	Z	KTB	57.37	60.28	57.345	60.23	2.89	558,016	7,546	51.86	68.38
2024-04-22	Z	KTB	56.65	57.85	56.565	57.38	0.94	394,848	5,513	50.92	63.40
2024-04-19	Z	KTB	55.16	56.56	55.16	56.45	1.05	492,298	4,741	22.59	67.99
2024-04-18	Z	KTB	55.09	55.52	54.535	55.39	0.55	483,623	4,223	49.47	61.48
2024-04-17	Z	KTB	55.10	57.16	54.695	54.84	0.26	449,025	5,729	54.60	60.10
2024-04-16	Z	KTB	53.72	54.60	53.36	54.56	0.53	330,064	4,091	54.24	59.90
2024-04-15	Z	KTB	54.64	54.90	53.725	54.04	0.08	364,985	3,577	21.60	64.45
2024-04-12	Z	KTB	53.75	54.05	52.95	53.96	-0.26	531,913	4,944	48.12	59.86
2024-04-11	Z	KTB	54.34	54.49	53.92	54.23	0.27	470,731	4,278	48.07	61.74
2024-04-10	Z	KTB	54.90	54.97	53.68	53.95	-2.06	438,532	4,759	53.40	54.33
2024-04-09	Z	KTB	56.47	56.47	55.47	56.05	-0.17	283,812	3,687	55.61	61.41
2024-04-08	Z	KTB	56.89	56.995	56.18	56.21	-0.17	323,488	4,159	55.76	56.70
2024-04-05	Z	KTB	56.92	57.16	56.04	56.38	-0.64	563,823	4,683	49.84	62.67
2024-04-04	Z	KTB	59.24	60.17	56.93	56.99	-0.49	465,696	4,511	56.57	62.45
2024-04-03	Z	KTB	56.98	57.88	56.80	57.45	0.205	423,395	4,639	58.31	58.60
2024-04-02	Z	KTB	59.00	59.33	56.415	57.24	-3.13	478,780	4,563	48.02	58.38
2024-04-01	Z	KTB	60.23	60.75	59.79	60.35	0.11	443,556	4,597	53.94	61.56
2024-03-29	Z	KTB	59.30	60.50	59.30	60.25	0.878	0	0	54.03	66.70
2024-03-28	Z	KTB	59.30	60.50	59.30	60.25	0.878	601,852	5,608	54.03	66.70
2024-03-27	Z	KTB	58.64	59.38	58.505	59.36	1.34	522,438	5,865	51.90	66.40
2024-03-26	Z	KTB	58.68	58.86	57.97	58.03	-0.278	544,973	4,938	57.65	58.60
2024-03-25	Z	KTB	57.34	58.66	57.34	58.26	0.93	438,742	4,901	57.84	63.84
2024-03-22	Z	KTB	59.14	59.18	57.28	57.34	-2.10	525,117	5,693	51.90	63.62
2024-03-21	Z	KTB	59.08	59.56	58.31	59.39	0.76	537,289	5,656	52.59	66.59
2024-03-20	Z	KTB	58.50	58.76	57.94	58.61	0.191	463,147	5,509	51.90	65.87
2024-03-19	Z	KTB	57.48	58.6625	57.41	58.33	0.742	465,997	5,337	51.90	65.43
2024-03-18	Z	KTB	58.59	59.105	57.53	57.60	-1.41	589,246	4,887	51.65	65.46
2024-03-15	Z	KTB	58.98	59.78	58.57	59.01	-0.43	5,764,540	9,557	58.53	66.17
2024-03-14	Z	KTB	60.57	60.985	59.14	59.40	-1.38	646,666	5,708	53.61	66.38
2024-03-13	Z	KTB	60.08	61.11	60.08	60.76	0.41	656,183	5,510	53.83	67.44
2024-03-12	Z	KTB	60.45	60.87	60.21	60.35	-0.22	561,564	5,180	53.62	68.38
2024-03-11	Z	KTB	61.18	61.71	60.33	60.58	-0.795	568,304	6,199	53.41	69.04
2024-03-08	Z	KTB	61.50	62.08	60.93	61.38	0.069	540,574	5,626	60.95	61.81
2024-03-07	Z	KTB	60.97	61.74	60.28	61.35	0.90	604,305	5,003	51.90	97.06
2024-03-06	Z	KTB	61.00	61.55	59.97	60.96	0.27	547,512	5,793	52.36	66.59
2024-03-05	Z	KTB	57.88	61.2875	57.88	60.67	2.175	843,968	7,353	52.36	61.60
2024-03-04	Z	KTB	58.93	59.34	57.46	58.48	-0.591	702,969	6,379	57.96	65.13
2024-03-01	Z	KTB	59.33	60.05	58.50	59.08	-0.03	797,497	7,050	50.30	71.93
2024-02-29	Z	KTB	57.16	59.30	56.72	59.11	1.38	1,137,590	8,696	53.69	59.55
2024-02-28	Z	KTB	55.45	58.63	54.08	57.77	-5.64	1,787,138	14,349	50.30	64.05
2024-02-27	Z	KTB	63.47	63.93	63.14	63.45	0.57	697,704	5,739	58.21	69.47
2024-02-26	Z	KTB	63.23	63.5613	62.63	62.85	-0.605	474,036	4,881	57.04	63.26
2024-02-23	Z	KTB	64.00	64.4899	63.20	63.45	-0.105	651,059	5,710	62.92	63.80
2024-02-22	Z	KTB	62.86	64.00	62.718	63.55	1.00	466,852	4,196	25.36	63.55
2024-02-21	Z	KTB	62.45	63.05	62.27	62.52	-0.19	343,591	4,269	25.04	70.87
2024-02-20	Z	KTB	62.53	62.945	62.37	62.71	-0.38	265,944	2,996	25.07	70.00
2024-02-19	Z	KTB	62.29	63.72	61.60	63.03	0.215	0	0	57.09	63.32
2024-02-16	Z	KTB	62.29	63.72	61.60	63.03	0.215	424,567	3,865	57.09	63.32
2024-02-15	Z	KTB	62.21	62.89	61.58	62.81	0.935	375,138	4,039	25.12	70.57
2024-02-14	Z	KTB	62.14	62.34	60.85	61.88	0.57	465,552	4,013	24.78	69.47
2024-02-13	Z	KTB	60.70	61.63	59.89	61.28	-1.50	432,703	4,831	54.87	68.08
2024-02-12	Z	KTB	62.24	64.00	62.24	62.79	0.67	532,068	5,182	62.26	63.14
2024-02-09	Z	KTB	61.50	62.43	61.145	62.13	0.32	388,839	4,661	56.38	62.54
2024-02-08	Z	KTB	59.78	62.54	59.78	61.82	2.47	554,314	5,662	24.73	70.85
2024-02-07	Z	KTB	59.63	59.8283	58.8775	59.34	-0.465	324,931	3,541	23.74	66.04