BVMF:KHCB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	28.27	28.27	27.55	28.00	28.00	1.93%	648
Oct 7, 2026	27.48	27.55	27.16	27.47	27.47	-0.04%	602
Oct 6, 2026	27.44	27.56	27.00	27.48	27.48	0.15%	914
Oct 5, 2026	28.14	28.14	27.20	27.44	27.44	-5.35%	9,973
Oct 2, 2026	29.37	29.37	28.99	28.99	28.99	-0.96%	593
Oct 1, 2026	29.59	29.59	28.80	29.27	29.27	-1.08%	1,365
Sep 30, 2026	30.70	30.70	29.49	29.59	29.59	-3.62%	591
Sep 28, 2026	30.64	31.07	30.64	30.70	30.70	0.10%	133
Sep 25, 2026	30.80	30.83	30.67	30.67	30.67	-0.42%	114
Sep 24, 2026	30.91	30.98	30.80	30.80	30.80	0.92%	367
Sep 23, 2026	31.00	31.00	30.33	30.52	30.52	-0.59%	265
Sep 22, 2026	31.50	31.50	30.70	30.70	30.70	-1.16%	47
Sep 21, 2026	31.30	31.30	31.03	31.06	31.06	-1.86%	280
Sep 18, 2026	31.56	31.80	31.38	31.65	31.65	-0.09%	59
Sep 17, 2026	32.13	32.13	31.68	31.68	31.68	-0.38%	446
Sep 16, 2026	31.92	32.07	31.80	31.80	31.80	2.02%	108
Sep 15, 2026	30.66	31.44	30.51	31.17	31.17	-0.19%	281
Sep 14, 2026	33.12	33.12	31.23	31.23	31.23	-4.76%	3,314
Sep 11, 2026	30.97	32.79	30.77	32.79	32.79	5.33%	5,065
Sep 10, 2026	31.75	31.75	30.97	31.13	31.13	-1.61%	1,170
Sep 9, 2026	31.79	31.83	31.51	31.64	31.64	0.44%	1,007
Sep 8, 2026	31.65	31.65	31.05	31.50	31.50	-	1,043
Sep 4, 2026	32.57	33.68	31.50	31.50	31.50	-2.27%	239
Sep 3, 2026	32.54	34.76	32.36	32.57	32.23	-3.27%	957
Sep 2, 2026	33.45	33.75	33.41	33.67	33.32	1.14%	167
Sep 1, 2026	33.34	33.94	33.29	33.29	32.94	-0.15%	132
Aug 31, 2026	33.26	33.50	33.12	33.34	32.99	0.66%	179
Aug 28, 2026	32.97	33.12	32.73	33.12	32.78	2.51%	33
Aug 27, 2026	32.04	32.63	32.03	32.31	31.97	2.09%	1,167
Aug 26, 2026	31.58	32.63	31.40	31.65	31.32	-3.33%	1,139
Aug 25, 2026	32.73	32.74	32.44	32.74	32.40	-1.53%	47
Aug 24, 2026	32.79	33.25	32.79	33.25	32.90	1.40%	66
Aug 21, 2026	33.50	33.50	32.79	32.79	32.45	-1.15%	55
Aug 20, 2026	33.50	33.50	33.01	33.17	32.82	-0.18%	1,513
Aug 19, 2026	32.59	33.25	32.38	33.23	32.88	1.96%	142
Aug 18, 2026	32.59	32.59	32.47	32.59	32.25	1.12%	2,020
Aug 17, 2026	33.27	33.27	32.02	32.23	31.89	-2.80%	93
Aug 14, 2026	32.61	33.22	32.61	33.16	32.82	1.69%	1,455
Aug 13, 2026	32.53	32.68	32.35	32.61	32.27	3.13%	2,187
Aug 12, 2026	31.33	31.62	31.33	31.62	31.29	-0.57%	2,045
Aug 11, 2026	31.71	31.80	31.36	31.80	31.47	0.47%	223
Aug 10, 2026	32.60	32.60	31.62	31.65	31.32	-1.92%	56
Aug 7, 2026	32.22	32.27	32.01	32.27	31.93	1.96%	430
Aug 6, 2026	32.23	32.39	31.55	31.65	31.32	-3.51%	1,292
Aug 5, 2026	33.50	33.67	32.70	32.80	32.46	-3.53%	3,027
Aug 4, 2026	32.82	34.00	32.70	34.00	33.65	1.52%	161
Aug 3, 2026	35.00	35.00	33.19	33.49	33.14	1.39%	77
Jul 31, 2026	33.18	33.18	32.90	33.03	32.69	-1.31%	86
Jul 30, 2026	35.52	35.52	33.47	33.47	33.12	-4.83%	88
Jul 29, 2026	35.00	36.00	35.00	35.17	34.80	0.49%	1,082