Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KTB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 87.35 | 1.08 | 1.25% | 85.70 | 87.36 | 85.25 | 1,278,249 |
| Dec 19 2024 | 86.27 | 0.57 | 0.67% | 86.82 | 87.26 | 85.10 | 422,933 |
| Dec 18 2024 | 85.70 | -1.87 | -2.14% | 87.86 | 88.77 | 85.17 | 454,576 |
| Dec 17 2024 | 87.57 | -2.38 | -2.65% | 89.87 | 90.18 | 87.055 | 679,734 |
| Dec 16 2024 | 89.95 | 1.09 | 1.23% | 88.83 | 90.89 | 88.69 | 412,737 |
| Dec 13 2024 | 88.86 | -0.37 | -0.41% | 89.25 | 90.39 | 88.55 | 274,924 |
| Dec 12 2024 | 89.23 | -0.05 | -0.06% | 89.55 | 90.22 | 88.97 | 395,552 |
| Dec 11 2024 | 89.28 | 0.85 | 0.96% | 89.40 | 90.12 | 88.71 | 765,849 |
| Dec 10 2024 | 88.43 | 0.56 | 0.64% | 89.04 | 89.89 | 86.50 | 765,075 |
| Dec 09 2024 | 87.87 | -2.03 | -2.26% | 89.72 | 89.89 | 87.74 | 490,203 |
| Dec 06 2024 | 89.90 | -2.38 | -2.58% | 92.92 | 93.46 | 89.36 | 580,269 |
| Dec 05 2024 | 92.28 | -1.62 | -1.73% | 93.13 | 93.76 | 91.09 | 252,848 |
| Dec 04 2024 | 93.90 | -0.15 | -0.16% | 94.00 | 94.465 | 92.98 | 360,186 |
| Dec 03 2024 | 94.05 | -0.14 | -0.15% | 94.27 | 94.80 | 93.45 | 425,260 |
| Dec 02 2024 | 94.19 | 2.41 | 2.63% | 92.25 | 94.815 | 91.45 | 392,542 |
| Nov 29 2024 | 91.78 | 1.08 | 1.19% | 91.57 | 91.98 | 90.80 | 208,791 |
| Nov 27 2024 | 90.70 | -1.32 | -1.43% | 92.00 | 93.00 | 90.56 | 400,310 |
| Nov 26 2024 | 92.02 | -1.74 | -1.86% | 92.94 | 93.18 | 90.88 | 453,251 |
| Nov 25 2024 | 93.76 | 2.38 | 2.60% | 92.11 | 94.4125 | 91.92 | 388,721 |
| Nov 22 2024 | 91.38 | 3.53 | 4.02% | 88.70 | 91.81 | 88.3952 | 318,620 |
| Nov 21 2024 | 87.85 | 0.29 | 0.33% | 88.07 | 88.65 | 87.12 | 496,458 |
| Nov 20 2024 | 87.56 | -3.35 | -3.68% | 89.97 | 90.31 | 86.94 | 333,425 |
| Nov 19 2024 | 90.91 | 0.25 | 0.28% | 89.55 | 90.92 | 89.34 | 223,589 |
| Nov 18 2024 | 90.66 | 0.52 | 0.58% | 90.76 | 92.00 | 90.00 | 286,742 |
| Nov 15 2024 | 90.14 | -0.63 | -0.69% | 91.24 | 91.58 | 89.455 | 275,621 |
| Nov 14 2024 | 90.77 | 0.47 | 0.52% | 90.30 | 91.25 | 89.63 | 469,860 |
| Nov 13 2024 | 90.30 | -0.19 | -0.21% | 90.59 | 91.93 | 89.89 | 354,080 |
| Nov 12 2024 | 90.49 | 0.00 | 0.00% | 90.49 | 91.4999 | 89.67 | 259,860 |
| Nov 11 2024 | 90.49 | 0.43 | 0.48% | 91.90 | 92.48 | 90.195 | 413,511 |
| Nov 08 2024 | 90.06 | 1.05 | 1.18% | 88.09 | 90.74 | 88.09 | 454,754 |
| Nov 07 2024 | 89.01 | 2.55 | 2.95% | 87.01 | 89.04 | 85.72 | 471,102 |
| Nov 06 2024 | 86.46 | 1.73 | 2.04% | 87.82 | 87.82 | 85.6301 | 533,375 |
| Nov 05 2024 | 84.73 | 0.48 | 0.57% | 83.38 | 84.89 | 82.22 | 809,918 |
| Nov 04 2024 | 84.25 | 2.60 | 3.18% | 81.41 | 84.515 | 80.56 | 779,200 |
| Nov 01 2024 | 81.65 | -3.98 | -4.65% | 84.75 | 85.00 | 80.4301 | 1,156,304 |
| Oct 31 2024 | 85.63 | 9.07 | 11.85% | 83.54 | 89.76 | 82.95 | 1,489,112 |
| Oct 30 2024 | 76.56 | -0.50 | -0.65% | 76.64 | 77.695 | 76.31 | 366,350 |
| Oct 29 2024 | 77.06 | -0.51 | -0.66% | 76.97 | 77.985 | 76.96 | 427,429 |
| Oct 28 2024 | 77.57 | 0.69 | 0.90% | 77.68 | 78.29 | 77.49 | 354,367 |
| Oct 25 2024 | 76.88 | 0.27 | 0.35% | 77.59 | 78.87 | 76.58 | 258,844 |
| Oct 24 2024 | 76.61 | -0.91 | -1.17% | 77.87 | 78.11 | 76.60 | 397,065 |
| Oct 23 2024 | 77.52 | -0.78 | -1.00% | 78.63 | 78.63 | 76.69 | 405,249 |
| Oct 22 2024 | 78.30 | -3.42 | -4.19% | 81.09 | 81.10 | 78.22 | 291,803 |
| Oct 21 2024 | 81.72 | -2.01 | -2.40% | 82.99 | 82.99 | 81.60 | 307,982 |
| Oct 18 2024 | 83.73 | 0.61 | 0.73% | 83.78 | 84.21 | 82.53 | 517,040 |
| Oct 17 2024 | 83.12 | 0.09 | 0.11% | 83.31 | 83.68 | 82.67 | 191,437 |
| Oct 16 2024 | 83.03 | 1.21 | 1.48% | 82.71 | 83.42 | 82.49 | 260,157 |
| Oct 15 2024 | 81.82 | -0.16 | -0.20% | 81.83 | 83.34 | 81.49 | 265,365 |
| Oct 14 2024 | 81.98 | 0.07 | 0.09% | 81.56 | 82.60 | 81.31 | 213,489 |
| Oct 11 2024 | 81.91 | 3.08 | 3.91% | 78.71 | 81.96 | 78.71 | 306,476 |
| Oct 10 2024 | 78.83 | -0.93 | -1.17% | 79.19 | 79.49 | 78.01 | 333,389 |
| Oct 09 2024 | 79.76 | -0.70 | -0.87% | 80.82 | 81.185 | 79.71 | 210,629 |
| Oct 08 2024 | 80.46 | 0.91 | 1.14% | 79.69 | 80.71 | 79.30 | 230,484 |
| Oct 07 2024 | 79.55 | -0.46 | -0.57% | 79.81 | 79.81 | 78.435 | 360,899 |
| Oct 04 2024 | 80.01 | 1.80 | 2.30% | 79.17 | 80.36 | 78.49 | 272,514 |
| Oct 03 2024 | 78.21 | -1.94 | -2.42% | 78.71 | 79.50 | 77.40 | 541,163 |
| Oct 02 2024 | 80.15 | -1.29 | -1.58% | 81.01 | 81.35 | 80.04 | 243,577 |
| Oct 01 2024 | 81.44 | -0.34 | -0.42% | 81.78 | 81.95 | 80.49 | 351,085 |
| Sep 30 2024 | 81.78 | -0.35 | -0.43% | 81.78 | 82.17 | 80.79 | 313,362 |
| Sep 27 2024 | 82.13 | 0.83 | 1.02% | 81.64 | 83.50 | 81.39 | 566,330 |
| Sep 26 2024 | 81.30 | 2.33 | 2.95% | 79.95 | 81.75 | 79.92 | 381,887 |
| Sep 25 2024 | 78.97 | 0.02 | 0.03% | 79.16 | 79.215 | 78.11 | 376,883 |
| Sep 24 2024 | 78.95 | 1.28 | 1.65% | 77.70 | 79.455 | 77.18 | 310,214 |
| Sep 23 2024 | 77.67 | -1.05 | -1.33% | 78.72 | 78.98 | 77.46 | 369,725 |
