BVMF:KHCB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	29.19	29.57	29.13	29.41	29.41	0.65%	289
May 18, 2026	29.30	29.30	28.65	29.22	29.22	-0.48%	1,956
May 15, 2026	29.21	29.67	29.21	29.36	29.36	1.24%	4,372
May 14, 2026	28.99	29.42	28.99	29.00	29.00	0.03%	1,966
May 13, 2026	28.82	29.10	28.53	28.99	28.99	1.36%	329
May 12, 2026	28.12	28.89	28.12	28.60	28.60	-	383
May 11, 2026	29.33	29.33	28.35	28.60	28.60	-2.49%	315
May 8, 2026	29.23	29.66	28.94	29.33	29.33	0.45%	1,307
May 7, 2026	28.49	29.20	28.36	29.20	29.20	3.44%	2,501
May 6, 2026	27.48	28.88	27.48	28.23	28.23	2.73%	2,182
May 5, 2026	27.58	27.58	27.19	27.48	27.48	-0.54%	3,766
May 4, 2026	28.00	28.00	27.58	27.63	27.63	-1.60%	769
Apr 30, 2026	28.02	28.11	28.02	28.08	28.08	0.11%	359
Apr 29, 2026	27.85	28.15	27.83	28.05	28.05	0.65%	1,581
Apr 28, 2026	27.40	28.07	27.40	27.87	27.87	2.39%	10,713
Apr 27, 2026	27.49	27.49	27.22	27.22	27.22	0.04%	296
Apr 24, 2026	27.11	27.93	27.11	27.21	27.21	-1.23%	1,304
Apr 23, 2026	27.36	27.60	26.95	27.55	27.55	1.06%	675
Apr 22, 2026	27.50	27.51	27.10	27.26	27.26	-1.09%	1,837
Apr 20, 2026	27.76	28.16	27.56	27.56	27.56	-1.68%	488
Apr 17, 2026	28.07	28.32	28.03	28.03	28.03	-0.11%	9,112
Apr 16, 2026	28.22	28.32	28.03	28.06	28.06	2.37%	1,200
Apr 15, 2026	27.67	27.76	27.25	27.41	27.41	-0.94%	8,625
Apr 14, 2026	27.80	27.89	27.50	27.67	27.67	-1.14%	9,669
Apr 13, 2026	28.76	28.76	27.89	27.99	27.99	-3.15%	15,696
Apr 10, 2026	29.39	29.48	28.77	28.90	28.90	-2.03%	2,170
Apr 9, 2026	29.14	29.60	28.98	29.50	29.50	1.24%	351
Apr 8, 2026	29.68	29.68	29.05	29.14	29.14	-3.22%	592
Apr 7, 2026	30.11	30.20	29.99	30.11	30.11	-0.63%	348
Apr 6, 2026	29.40	30.30	29.40	30.30	30.30	3.13%	392
Apr 2, 2026	28.99	29.39	28.85	29.38	29.38	2.23%	3,616
Apr 1, 2026	29.02	29.04	28.47	28.74	28.74	-0.86%	536
Mar 31, 2026	29.21	29.21	28.92	28.99	28.99	-1.56%	250
Mar 30, 2026	29.28	29.49	29.22	29.45	29.45	1.59%	422
Mar 27, 2026	28.90	29.15	28.82	28.99	28.99	2.84%	1,033
Mar 26, 2026	27.89	28.70	27.89	28.19	28.19	0.89%	268
Mar 25, 2026	28.07	28.07	27.94	27.94	27.94	-1.34%	675
Mar 24, 2026	28.06	28.44	28.06	28.32	28.32	2.02%	2,243
Mar 23, 2026	28.55	28.72	27.71	27.76	27.76	-3.34%	5,450
Mar 20, 2026	28.76	28.89	28.50	28.72	28.72	0.35%	6,365
Mar 19, 2026	29.27	29.53	28.54	28.62	28.62	-0.93%	11,249
Mar 18, 2026	29.86	29.90	28.73	28.89	28.89	-3.54%	34,090
Mar 17, 2026	30.10	30.10	29.63	29.95	29.95	0.50%	294
Mar 16, 2026	29.64	30.13	29.64	29.80	29.80	-1.19%	435
Mar 13, 2026	29.77	30.16	29.19	30.16	30.16	2.34%	1,678
Mar 12, 2026	29.90	30.01	29.25	29.47	29.47	-1.44%	336
Mar 11, 2026	30.57	30.72	29.68	29.90	29.90	-2.42%	3,523
Mar 10, 2026	31.17	31.17	30.57	30.64	30.64	-3.92%	4,049
Mar 9, 2026	31.74	31.93	31.69	31.89	31.89	0.47%	2,550
Mar 6, 2026	31.39	31.96	31.04	31.74	31.74	1.08%	618