BVMF:KHCB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	30.55	30.64	30.24	30.24	30.24	0.43%	167
Jun 8, 2026	29.11	30.20	28.80	30.11	30.11	2.35%	460
Jun 5, 2026	30.20	30.20	28.69	29.42	29.42	-1.52%	812
Jun 3, 2026	29.00	30.20	28.60	30.20	29.87	3.42%	105
Jun 2, 2026	30.01	30.13	29.19	29.20	28.88	-1.72%	1,777
Jun 1, 2026	29.89	29.89	29.46	29.71	29.39	-2.37%	335
May 29, 2026	30.74	31.07	30.43	30.43	30.10	-0.98%	363
May 28, 2026	30.82	31.11	30.73	30.73	30.40	0.33%	235
May 27, 2026	30.11	31.03	30.11	30.63	30.30	1.76%	2,033
May 26, 2026	29.57	30.10	29.57	30.10	29.77	1.83%	20
May 25, 2026	30.05	30.05	29.54	29.56	29.24	-1.47%	123
May 22, 2026	29.71	30.00	29.71	30.00	29.68	1.28%	289
May 21, 2026	29.27	29.62	29.27	29.62	29.30	-0.07%	138
May 20, 2026	29.19	29.64	28.98	29.64	29.32	0.78%	2,512
May 19, 2026	29.19	29.57	29.13	29.41	29.09	0.65%	289
May 18, 2026	29.30	29.30	28.65	29.22	28.90	-0.48%	1,956
May 15, 2026	29.21	29.67	29.21	29.36	29.04	1.24%	4,372
May 14, 2026	28.99	29.42	28.99	29.00	28.69	0.03%	1,966
May 13, 2026	28.82	29.10	28.53	28.99	28.68	1.36%	329
May 12, 2026	28.12	28.89	28.12	28.60	28.29	-	383
May 11, 2026	29.33	29.33	28.35	28.60	28.29	-2.49%	315
May 8, 2026	29.23	29.66	28.94	29.33	29.01	0.45%	1,307
May 7, 2026	28.49	29.20	28.36	29.20	28.88	3.44%	2,501
May 6, 2026	27.48	28.88	27.48	28.23	27.92	2.73%	2,182
May 5, 2026	27.58	27.58	27.19	27.48	27.18	-0.54%	3,766
May 4, 2026	28.00	28.00	27.58	27.63	27.33	-1.60%	769
Apr 30, 2026	28.02	28.11	28.02	28.08	27.78	0.11%	359
Apr 29, 2026	27.85	28.15	27.83	28.05	27.75	0.65%	1,581
Apr 28, 2026	27.40	28.07	27.40	27.87	27.57	2.39%	10,713
Apr 27, 2026	27.49	27.49	27.22	27.22	26.93	0.04%	296
Apr 24, 2026	27.11	27.93	27.11	27.21	26.92	-1.23%	1,304
Apr 23, 2026	27.36	27.60	26.95	27.55	27.25	1.06%	675
Apr 22, 2026	27.50	27.51	27.10	27.26	26.97	-1.09%	1,837
Apr 20, 2026	27.76	28.16	27.56	27.56	27.26	-1.68%	488
Apr 17, 2026	28.07	28.32	28.03	28.03	27.73	-0.11%	9,112
Apr 16, 2026	28.22	28.32	28.03	28.06	27.76	2.37%	1,200
Apr 15, 2026	27.67	27.76	27.25	27.41	27.11	-0.94%	8,625
Apr 14, 2026	27.80	27.89	27.50	27.67	27.37	-1.14%	9,669
Apr 13, 2026	28.76	28.76	27.89	27.99	27.69	-3.15%	15,696
Apr 10, 2026	29.39	29.48	28.77	28.90	28.59	-2.03%	2,170
Apr 9, 2026	29.14	29.60	28.98	29.50	29.18	1.24%	351
Apr 8, 2026	29.68	29.68	29.05	29.14	28.83	-3.22%	592
Apr 7, 2026	30.11	30.20	29.99	30.11	29.78	-0.63%	348
Apr 6, 2026	29.40	30.30	29.40	30.30	29.97	3.13%	392
Apr 2, 2026	28.99	29.39	28.85	29.38	29.06	2.23%	3,616
Apr 1, 2026	29.02	29.04	28.47	28.74	28.43	-0.86%	536
Mar 31, 2026	29.21	29.21	28.92	28.99	28.68	-1.56%	250
Mar 30, 2026	29.28	29.49	29.22	29.45	29.13	1.59%	422
Mar 27, 2026	28.90	29.15	28.82	28.99	28.68	2.84%	1,033
Mar 26, 2026	27.89	28.70	27.89	28.19	27.89	0.89%	268