BVMF:KHCB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.02	28.11	28.02	28.10	-	0.18%	100
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
Mar 5, 2026	32.21	32.21	31.40	31.40	31.05	-0.98%	2,309
Mar 4, 2026	32.51	32.51	31.07	31.71	31.36	-1.58%	2,274
Mar 3, 2026	32.07	32.32	31.78	32.22	31.86	2.58%	1,604
Mar 2, 2026	32.14	32.14	31.40	31.41	31.06	-1.10%	1,747
Feb 27, 2026	32.03	32.11	31.75	31.76	31.41	0.25%	890
Feb 26, 2026	31.66	31.81	31.35	31.68	31.33	0.96%	848
Feb 25, 2026	31.85	32.02	31.09	31.38	31.03	-1.94%	1,396
Feb 24, 2026	31.88	32.03	31.43	32.00	31.65	0.72%	1,939
Feb 23, 2026	31.36	31.77	31.27	31.77	31.42	1.31%	941
Feb 20, 2026	31.41	31.51	31.11	31.36	31.01	0.74%	4,125
Feb 19, 2026	31.34	31.50	31.13	31.13	30.79	-0.77%	5,025
Feb 18, 2026	31.49	31.58	31.37	31.37	31.02	-3.51%	241