KLBN4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 4.73 | -0.07 | -1.46% | 4.77 | 4.80 | 4.70 | 823,400 |
Apr 23 2024 | 4.80 | -0.02 | -0.41% | 4.82 | 4.83 | 4.72 | 1,513,100 |
Apr 22 2024 | 4.82 | -0.09 | -1.83% | 4.93 | 4.93 | 4.81 | 1,328,600 |
Apr 19 2024 | 4.91 | 0.07 | 1.45% | 4.85 | 4.93 | 4.82 | 642,700 |
Apr 18 2024 | 4.84 | -0.04 | -0.82% | 4.89 | 4.91 | 4.82 | 2,048,100 |
Apr 17 2024 | 4.88 | -0.02 | -0.41% | 4.91 | 4.93 | 4.86 | 791,800 |
Apr 16 2024 | 4.90 | -0.02 | -0.41% | 4.91 | 4.97 | 4.87 | 1,028,900 |
Apr 15 2024 | 4.92 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 3,722,600 |
Apr 12 2024 | 4.99 | -0.04 | -0.80% | 5.00 | 5.05 | 4.97 | 794,000 |
Apr 11 2024 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 4.97 | 1,139,500 |
Apr 10 2024 | 5.03 | -0.04 | -0.79% | 5.06 | 5.08 | 4.98 | 1,228,100 |
Apr 09 2024 | 5.07 | 0.10 | 2.01% | 4.98 | 5.07 | 4.98 | 919,700 |
Apr 08 2024 | 4.97 | 0.04 | 0.81% | 4.92 | 5.01 | 4.91 | 1,231,100 |
Apr 05 2024 | 4.93 | -0.07 | -1.40% | 4.98 | 4.99 | 4.90 | 697,100 |
Apr 04 2024 | 5.00 | 0.07 | 1.42% | 4.92 | 5.04 | 4.91 | 907,900 |
Apr 03 2024 | 4.93 | -0.09 | -1.79% | 5.01 | 5.03 | 4.89 | 1,005,600 |
Apr 02 2024 | 5.02 | 0.00 | 0.00% | 4.99 | 5.02 | 4.92 | 909,000 |
Apr 01 2024 | 5.02 | -0.02 | -0.40% | 5.04 | 5.06 | 4.96 | 1,284,000 |
Mar 28 2024 | 5.04 | 0.03 | 0.60% | 5.01 | 5.06 | 4.98 | 1,138,800 |
Mar 27 2024 | 5.01 | 0.09 | 1.83% | 4.96 | 5.05 | 4.96 | 1,836,400 |
Mar 26 2024 | 4.92 | 0.10 | 2.07% | 4.82 | 4.95 | 4.79 | 1,636,900 |
Mar 25 2024 | 4.82 | -0.03 | -0.62% | 4.85 | 4.91 | 4.79 | 960,800 |
Mar 22 2024 | 4.85 | -0.13 | -2.61% | 4.95 | 4.97 | 4.83 | 955,600 |
Mar 21 2024 | 4.98 | 0.04 | 0.81% | 4.94 | 5.04 | 4.88 | 2,001,300 |
Mar 20 2024 | 4.94 | 0.08 | 1.65% | 4.86 | 4.94 | 4.85 | 1,370,900 |
Mar 19 2024 | 4.86 | 0.11 | 2.32% | 4.77 | 4.95 | 4.77 | 1,949,000 |
Mar 18 2024 | 4.75 | 0.09 | 1.93% | 4.66 | 4.79 | 4.62 | 2,021,000 |
Mar 15 2024 | 4.66 | 0.10 | 2.19% | 4.55 | 4.69 | 4.53 | 1,590,600 |
Mar 14 2024 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 4.50 | 992,000 |
Mar 13 2024 | 4.54 | 0.08 | 1.79% | 4.46 | 4.55 | 4.43 | 1,429,600 |
Mar 12 2024 | 4.46 | 0.04 | 0.90% | 4.43 | 4.51 | 4.40 | 1,008,300 |
Mar 11 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.47 | 4.38 | 2,126,600 |
Mar 08 2024 | 4.42 | -0.11 | -2.43% | 4.49 | 4.54 | 4.34 | 3,095,500 |
Mar 07 2024 | 4.53 | 0.08 | 1.80% | 4.45 | 4.53 | 4.41 | 1,884,100 |
Mar 06 2024 | 4.45 | -0.01 | -0.22% | 4.46 | 4.47 | 4.41 | 2,695,000 |
Mar 05 2024 | 4.46 | -0.02 | -0.45% | 4.48 | 4.52 | 4.44 | 1,359,800 |
Mar 04 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.51 | 4.45 | 1,387,500 |
Mar 01 2024 | 4.48 | -0.03 | -0.67% | 4.51 | 4.54 | 4.47 | 1,251,400 |
Feb 29 2024 | 4.51 | -0.02 | -0.44% | 4.53 | 4.55 | 4.47 | 1,268,800 |
Feb 28 2024 | 4.53 | 0.06 | 1.34% | 4.47 | 4.55 | 4.47 | 2,607,400 |
Feb 27 2024 | 4.47 | 0.05 | 1.13% | 4.42 | 4.52 | 4.40 | 2,121,700 |
Feb 26 2024 | 4.42 | 0.10 | 2.31% | 4.32 | 4.42 | 4.30 | 1,910,200 |
Feb 23 2024 | 4.32 | -0.07 | -1.59% | 4.39 | 4.42 | 4.32 | 1,512,500 |
Feb 22 2024 | 4.39 | 0.07 | 1.62% | 4.32 | 4.40 | 4.32 | 1,850,200 |
Feb 21 2024 | 4.32 | -0.01 | -0.23% | 4.33 | 4.36 | 4.30 | 1,339,100 |
Feb 20 2024 | 4.33 | 0.05 | 1.17% | 4.28 | 4.35 | 4.27 | 2,375,300 |
Feb 19 2024 | 4.28 | -0.04 | -0.93% | 4.31 | 4.32 | 4.26 | 1,746,600 |
Feb 16 2024 | 4.32 | 0.01 | 0.23% | 4.28 | 4.36 | 4.28 | 1,928,400 |
Feb 15 2024 | 4.31 | 0.07 | 1.65% | 4.24 | 4.31 | 4.24 | 1,631,600 |
Feb 14 2024 | 4.24 | -0.08 | -1.85% | 4.32 | 4.32 | 4.22 | 1,457,300 |
Feb 09 2024 | 4.32 | 0.01 | 0.23% | 4.32 | 4.35 | 4.29 | 1,948,500 |
Feb 08 2024 | 4.31 | -0.02 | -0.46% | 4.33 | 4.41 | 4.30 | 2,397,100 |
Feb 07 2024 | 4.33 | 0.01 | 0.23% | 4.31 | 4.38 | 4.28 | 2,080,300 |
Feb 06 2024 | 4.32 | 0.05 | 1.17% | 4.26 | 4.34 | 4.24 | 1,552,700 |
Feb 05 2024 | 4.27 | 0.07 | 1.67% | 4.20 | 4.27 | 4.11 | 3,643,200 |
Feb 02 2024 | 4.20 | -0.01 | -0.24% | 4.22 | 4.25 | 4.19 | 2,216,800 |
Feb 01 2024 | 4.21 | -0.06 | -1.41% | 4.27 | 4.29 | 4.21 | 2,418,700 |
Jan 31 2024 | 4.27 | -0.02 | -0.47% | 4.29 | 4.34 | 4.26 | 2,209,800 |
Jan 30 2024 | 4.29 | -0.02 | -0.46% | 4.31 | 4.33 | 4.28 | 1,506,700 |
Jan 29 2024 | 4.31 | -0.09 | -2.05% | 4.40 | 4.41 | 4.26 | 3,630,600 |
Jan 26 2024 | 4.40 | 0.01 | 0.23% | 4.38 | 4.45 | 4.37 | 1,207,200 |