BVMF:KNCA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	93.89	94.55	93.62	94.50	94.50	0.96%	40,057
May 28, 2026	93.72	93.98	93.06	93.60	93.60	-	63,284
May 27, 2026	93.15	93.80	93.15	93.60	93.60	0.43%	34,924
May 26, 2026	92.28	93.48	92.00	93.20	93.20	1.00%	74,247
May 25, 2026	92.08	92.30	91.92	92.28	92.28	0.50%	44,546
May 22, 2026	92.19	92.19	91.12	91.82	91.82	0.50%	63,219
May 21, 2026	92.18	92.55	91.20	91.36	91.36	-0.80%	71,348
May 20, 2026	91.81	92.44	91.41	92.10	92.10	0.99%	34,421
May 19, 2026	92.12	92.30	91.03	91.20	91.20	-0.86%	57,424
May 18, 2026	93.40	93.69	91.82	91.99	91.99	-1.49%	61,284
May 15, 2026	93.05	93.91	92.68	93.38	93.38	0.41%	51,655
May 14, 2026	92.48	93.08	92.45	93.00	93.00	0.56%	47,501
May 13, 2026	93.00	93.28	92.41	92.48	92.48	-0.61%	43,301
May 12, 2026	93.35	93.90	92.06	93.05	93.05	-0.32%	96,212
May 11, 2026	94.30	94.30	93.03	93.35	93.35	-1.04%	77,551
May 8, 2026	94.33	94.33	94.05	94.33	94.33	0.30%	31,095
May 7, 2026	94.17	94.60	94.00	94.05	94.05	-0.03%	40,271
May 6, 2026	95.15	95.67	93.65	94.08	94.08	-0.55%	90,452
May 5, 2026	94.74	95.14	94.39	94.60	94.60	0.06%	30,581
May 4, 2026	95.78	95.78	94.51	94.54	94.54	-0.31%	38,161
Apr 30, 2026	95.50	96.05	95.49	95.93	94.83	0.46%	32,926
Apr 29, 2026	95.23	95.70	94.59	95.49	94.40	0.26%	42,305
Apr 28, 2026	95.22	95.56	94.29	95.24	94.15	0.04%	38,211
Apr 27, 2026	94.78	95.30	94.58	95.20	94.11	0.44%	27,526
Apr 24, 2026	94.50	94.87	94.50	94.78	93.69	0.40%	22,285
Apr 23, 2026	94.40	94.51	94.28	94.40	93.32	-	25,974
Apr 22, 2026	94.90	95.02	94.31	94.40	93.32	-0.38%	31,982
Apr 20, 2026	94.93	94.93	94.40	94.76	93.67	0.14%	26,751
Apr 17, 2026	94.61	95.07	94.03	94.63	93.54	0.17%	34,927
Apr 16, 2026	94.57	94.70	94.26	94.47	93.39	-0.04%	23,829
Apr 15, 2026	94.59	94.75	94.45	94.51	93.43	0.01%	32,298
Apr 14, 2026	94.40	94.69	94.00	94.50	93.42	0.11%	29,734
Apr 13, 2026	94.59	94.82	94.22	94.40	93.32	-0.11%	24,911
Apr 10, 2026	94.74	95.35	93.99	94.50	93.42	-0.11%	43,698
Apr 9, 2026	94.45	95.08	93.98	94.60	93.52	0.10%	63,793
Apr 8, 2026	95.39	95.39	94.50	94.51	93.43	-0.53%	20,620
Apr 7, 2026	95.88	95.88	95.01	95.01	93.92	0.06%	24,388
Apr 6, 2026	96.00	96.00	94.86	94.95	93.86	-0.58%	30,781
Apr 2, 2026	94.82	95.50	94.60	95.50	94.40	0.72%	16,998
Apr 1, 2026	95.00	95.00	94.28	94.82	93.73	-0.24%	35,122
Mar 31, 2026	95.82	96.15	95.48	96.00	93.96	0.62%	21,036
Mar 30, 2026	94.82	95.41	94.51	95.41	93.38	0.71%	48,289
Mar 27, 2026	95.32	95.57	94.56	94.74	92.73	-0.27%	46,818
Mar 26, 2026	95.39	95.99	94.80	95.00	92.98	-0.40%	43,529
Mar 25, 2026	95.52	95.79	95.00	95.38	93.35	0.14%	25,761
Mar 24, 2026	95.20	95.51	94.80	95.25	93.23	0.05%	21,091
Mar 23, 2026	95.00	95.48	94.93	95.20	93.18	0.03%	35,252
Mar 20, 2026	95.60	95.63	94.70	95.17	93.15	0.52%	20,775
Mar 19, 2026	94.89	94.89	94.45	94.68	92.67	-0.23%	19,329
Mar 18, 2026	95.49	95.49	94.80	94.90	92.88	-0.37%	36,845