BVMF:KHCB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.97	33.12	32.73	33.12	33.12	2.51%	33
Aug 27, 2026	32.04	32.63	32.03	32.31	32.31	2.09%	1,167
Aug 26, 2026	31.58	32.63	31.40	31.65	31.65	-3.33%	1,139
Aug 25, 2026	32.73	32.74	32.44	32.74	32.74	-1.53%	47
Aug 24, 2026	32.79	33.25	32.79	33.25	33.25	1.40%	66
Aug 21, 2026	33.50	33.50	32.79	32.79	32.79	-1.15%	55
Aug 20, 2026	33.50	33.50	33.01	33.17	33.17	-0.18%	1,513
Aug 19, 2026	32.59	33.25	32.38	33.23	33.23	1.96%	142
Aug 18, 2026	32.59	32.59	32.47	32.59	32.59	1.12%	2,020
Aug 17, 2026	33.27	33.27	32.02	32.23	32.23	-2.80%	93
Aug 14, 2026	32.61	33.22	32.61	33.16	33.16	1.69%	1,455
Aug 13, 2026	32.53	32.68	32.35	32.61	32.61	3.13%	2,187
Aug 12, 2026	31.33	31.62	31.33	31.62	31.62	-0.57%	2,045
Aug 11, 2026	31.71	31.80	31.36	31.80	31.80	0.47%	223
Aug 10, 2026	32.60	32.60	31.62	31.65	31.65	-1.92%	56
Aug 7, 2026	32.22	32.27	32.01	32.27	32.27	1.96%	430
Aug 6, 2026	32.23	32.39	31.55	31.65	31.65	-3.51%	1,292
Aug 5, 2026	33.50	33.67	32.70	32.80	32.80	-3.53%	3,027
Aug 4, 2026	32.82	34.00	32.70	34.00	34.00	1.52%	161
Aug 3, 2026	35.00	35.00	33.19	33.49	33.49	1.39%	77
Jul 31, 2026	33.18	33.18	32.90	33.03	33.03	-1.31%	86
Jul 30, 2026	35.52	35.52	33.47	33.47	33.47	-4.83%	88
Jul 29, 2026	35.00	36.00	35.00	35.17	35.17	0.49%	1,082
Jul 28, 2026	33.48	35.30	33.48	35.00	35.00	4.54%	858
Jul 27, 2026	32.51	33.48	32.51	33.48	33.48	2.98%	2,067
Jul 24, 2026	32.60	32.60	32.43	32.51	32.51	0.62%	2,015
Jul 23, 2026	32.73	32.73	32.22	32.31	32.31	-1.28%	213
Jul 22, 2026	32.97	32.99	32.73	32.73	32.73	0.06%	4,007
Jul 21, 2026	32.56	32.71	32.51	32.71	32.71	-1.68%	9
Jul 20, 2026	33.08	33.27	32.66	33.27	33.27	1.06%	213
Jul 17, 2026	33.81	34.33	32.92	32.92	32.92	-1.76%	1,125
Jul 16, 2026	33.35	33.64	33.28	33.51	33.51	4.49%	605
Jul 15, 2026	31.72	32.40	31.72	32.07	32.07	1.10%	142
Jul 14, 2026	31.53	31.87	31.53	31.72	31.72	-1.58%	110
Jul 13, 2026	32.03	32.45	32.03	32.23	32.23	1.07%	333
Jul 10, 2026	31.49	31.94	31.49	31.89	31.89	1.27%	201
Jul 9, 2026	31.67	32.06	31.49	31.49	31.49	-1.96%	722
Jul 8, 2026	32.26	32.34	32.12	32.12	32.12	-1.47%	3,014
Jul 7, 2026	31.11	33.05	31.11	32.60	32.60	2.68%	15
Jul 6, 2026	32.48	32.48	31.65	31.75	31.75	-1.82%	18
Jul 3, 2026	33.00	33.30	30.79	32.34	32.34	-1.97%	480
Jul 2, 2026	32.38	33.11	32.38	32.99	32.99	2.29%	1,850
Jul 1, 2026	31.64	32.47	31.64	32.25	32.25	4.37%	304
Jun 30, 2026	31.20	31.51	30.90	30.90	30.90	-0.87%	175
Jun 29, 2026	30.81	31.37	30.65	31.17	31.17	2.20%	732
Jun 26, 2026	30.85	30.85	30.50	30.50	30.50	-0.16%	2,035
Jun 25, 2026	30.58	30.78	30.53	30.55	30.55	2.35%	2,428
Jun 24, 2026	28.72	29.85	28.72	29.85	29.85	1.84%	316
Jun 23, 2026	29.07	29.31	28.98	29.31	29.31	2.30%	153
Jun 22, 2026	29.61	29.61	28.50	28.65	28.65	-3.24%	294