Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KLBN11F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 21.00 | -0.40 | -1.87% | 21.47 | 21.68 | 20.95 | 34,432 |
| Jul 04 2024 | 21.40 | -0.14 | -0.65% | 21.59 | 21.69 | 21.27 | 23,644 |
| Jul 03 2024 | 21.54 | -0.15 | -0.69% | 21.75 | 22.03 | 21.34 | 28,460 |
| Jul 02 2024 | 21.69 | -0.09 | -0.41% | 21.83 | 22.01 | 21.56 | 25,233 |
| Jul 01 2024 | 21.78 | 0.34 | 1.59% | 21.44 | 22.04 | 21.34 | 37,565 |
| Jun 28 2024 | 21.44 | 0.10 | 0.47% | 21.34 | 21.45 | 21.10 | 25,978 |
| Jun 27 2024 | 21.34 | 0.47 | 2.25% | 20.92 | 21.68 | 20.90 | 29,970 |
| Jun 26 2024 | 20.87 | 0.19 | 0.92% | 20.56 | 21.00 | 20.50 | 26,088 |
| Jun 25 2024 | 20.68 | 0.11 | 0.53% | 20.61 | 20.69 | 20.42 | 27,892 |
| Jun 24 2024 | 20.57 | -0.08 | -0.39% | 20.60 | 20.71 | 20.41 | 27,328 |
| Jun 21 2024 | 20.65 | 0.10 | 0.49% | 20.60 | 20.81 | 20.46 | 22,631 |
| Jun 20 2024 | 20.55 | 0.01 | 0.05% | 20.53 | 20.75 | 20.42 | 23,898 |
| Jun 19 2024 | 20.54 | 0.10 | 0.49% | 20.49 | 20.55 | 20.26 | 20,370 |
| Jun 18 2024 | 20.44 | 0.09 | 0.44% | 20.34 | 20.58 | 20.21 | 22,364 |
| Jun 17 2024 | 20.35 | -0.01 | -0.05% | 20.25 | 20.50 | 20.18 | 27,314 |
| Jun 14 2024 | 20.36 | -0.03 | -0.15% | 20.39 | 20.45 | 20.00 | 28,800 |
| Jun 13 2024 | 20.39 | 0.03 | 0.15% | 20.41 | 20.56 | 20.34 | 19,788 |
| Jun 12 2024 | 20.36 | -0.04 | -0.20% | 20.40 | 20.59 | 19.84 | 32,888 |
| Jun 11 2024 | 20.40 | 0.44 | 2.20% | 19.95 | 20.41 | 19.85 | 27,402 |
| Jun 10 2024 | 19.96 | -0.04 | -0.20% | 20.03 | 20.05 | 19.81 | 41,739 |
| Jun 07 2024 | 20.00 | -0.04 | -0.20% | 20.07 | 20.11 | 19.83 | 43,041 |
| Jun 06 2024 | 20.04 | 0.13 | 0.65% | 19.90 | 20.17 | 19.66 | 46,716 |
| Jun 05 2024 | 19.91 | -0.30 | -1.48% | 20.25 | 20.35 | 19.82 | 45,970 |
| Jun 04 2024 | 20.21 | -0.04 | -0.20% | 20.27 | 20.44 | 20.06 | 32,812 |
| Jun 03 2024 | 20.25 | -0.08 | -0.39% | 20.45 | 20.53 | 20.16 | 38,308 |
| May 31 2024 | 20.33 | -0.37 | -1.79% | 20.75 | 20.75 | 20.19 | 43,875 |
| May 29 2024 | 20.70 | -0.25 | -1.19% | 20.91 | 20.93 | 20.47 | 33,625 |
| May 28 2024 | 20.95 | -0.09 | -0.43% | 21.08 | 21.19 | 20.76 | 28,355 |
| May 27 2024 | 21.04 | 0.02 | 0.10% | 20.95 | 21.13 | 20.88 | 25,550 |
| May 24 2024 | 21.02 | 0.21 | 1.01% | 20.76 | 21.04 | 20.66 | 29,390 |
| May 23 2024 | 20.81 | -0.44 | -2.07% | 21.05 | 21.28 | 20.65 | 38,069 |
| May 22 2024 | 21.25 | -0.16 | -0.75% | 21.45 | 21.45 | 20.92 | 43,832 |
| May 21 2024 | 21.41 | -0.23 | -1.06% | 21.67 | 21.70 | 21.35 | 36,029 |
| May 20 2024 | 21.64 | 0.31 | 1.45% | 21.41 | 21.84 | 21.37 | 30,954 |
| May 17 2024 | 21.33 | -0.49 | -2.25% | 21.84 | 21.92 | 21.28 | 36,614 |
| May 16 2024 | 21.82 | 0.11 | 0.51% | 21.75 | 21.82 | 21.46 | 39,436 |
| May 15 2024 | 21.71 | 0.21 | 0.98% | 21.55 | 21.76 | 21.28 | 26,038 |
| May 14 2024 | 21.50 | -0.26 | -1.19% | 21.70 | 21.87 | 21.40 | 23,360 |
| May 13 2024 | 21.76 | 0.16 | 0.74% | 21.53 | 21.81 | 21.53 | 24,831 |
| May 10 2024 | 21.60 | -0.14 | -0.64% | 21.76 | 21.84 | 21.35 | 29,153 |
| May 09 2024 | 21.74 | 0.21 | 0.98% | 21.47 | 21.88 | 21.25 | 32,305 |
| May 08 2024 | 21.53 | 0.23 | 1.08% | 20.93 | 21.80 | 20.85 | 42,928 |
| May 07 2024 | 21.30 | -1.69 | -7.35% | 21.00 | 21.30 | 20.63 | 56,412 |
| May 06 2024 | 22.99 | -0.48 | -2.05% | 23.10 | 23.25 | 22.85 | 34,764 |
| May 03 2024 | 23.47 | 0.14 | 0.60% | 23.23 | 23.57 | 23.17 | 29,741 |
| May 02 2024 | 23.33 | 0.30 | 1.30% | 23.19 | 23.36 | 23.04 | 33,803 |
| Apr 30 2024 | 23.03 | -0.13 | -0.56% | 23.16 | 23.28 | 22.88 | 24,031 |
| Apr 29 2024 | 23.16 | 0.09 | 0.39% | 23.10 | 23.24 | 22.92 | 22,843 |
| Apr 26 2024 | 23.07 | -0.13 | -0.56% | 23.25 | 23.49 | 23.05 | 23,680 |
| Apr 25 2024 | 23.20 | -0.42 | -1.78% | 23.40 | 23.40 | 23.03 | 28,851 |
| Apr 24 2024 | 23.62 | -0.35 | -1.46% | 23.95 | 24.03 | 23.53 | 18,080 |
| Apr 23 2024 | 23.97 | -0.13 | -0.54% | 24.01 | 24.09 | 23.55 | 24,155 |
| Apr 22 2024 | 24.10 | -0.46 | -1.87% | 24.55 | 24.62 | 24.04 | 25,973 |
| Apr 19 2024 | 24.56 | 0.45 | 1.87% | 24.19 | 24.57 | 24.04 | 19,048 |
| Apr 18 2024 | 24.11 | -0.20 | -0.82% | 24.36 | 24.50 | 24.01 | 22,675 |
| Apr 17 2024 | 24.31 | -0.25 | -1.02% | 24.54 | 24.65 | 24.26 | 20,739 |
| Apr 16 2024 | 24.56 | 0.06 | 0.24% | 24.45 | 24.80 | 24.26 | 22,933 |
| Apr 15 2024 | 24.50 | -0.47 | -1.88% | 24.92 | 24.93 | 24.34 | 24,524 |
| Apr 12 2024 | 24.97 | -0.23 | -0.91% | 25.21 | 25.26 | 24.87 | 20,385 |
| Apr 11 2024 | 25.20 | 0.12 | 0.48% | 25.20 | 25.25 | 24.85 | 18,889 |
| Apr 10 2024 | 25.08 | -0.22 | -0.87% | 25.30 | 25.38 | 24.93 | 20,521 |
| Apr 09 2024 | 25.30 | 0.49 | 1.98% | 24.89 | 25.34 | 24.87 | 26,370 |
