KBC Ancora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.20	82.20	80.90	81.40	81.40	0.87%	89,556
May 28, 2026	81.30	81.50	80.40	80.70	80.70	-0.25%	80,846
May 27, 2026	81.20	81.50	80.70	80.90	80.90	-0.37%	45,434
May 26, 2026	81.40	81.70	80.90	81.20	81.20	-0.37%	39,462
May 25, 2026	80.00	81.50	79.90	81.50	81.50	2.90%	46,676
May 22, 2026	78.10	79.20	78.10	79.20	79.20	1.93%	43,238
May 21, 2026	77.70	78.90	77.70	77.70	77.70	-0.26%	65,007
May 20, 2026	76.70	78.40	76.20	77.90	77.90	1.70%	34,143
May 19, 2026	77.50	77.90	76.30	76.60	76.60	-0.78%	49,723
May 18, 2026	77.00	78.00	76.60	77.20	77.20	-	50,385
May 15, 2026	78.80	79.30	77.10	77.20	77.20	-3.26%	62,282
May 14, 2026	79.10	79.80	78.70	79.80	79.80	1.66%	34,652
May 13, 2026	77.60	78.90	77.60	78.50	78.50	1.16%	42,116
May 12, 2026	79.30	79.80	77.30	77.60	77.60	-3.60%	69,329
May 11, 2026	79.40	80.50	79.40	80.50	80.50	1.39%	38,128
May 8, 2026	79.40	80.10	78.90	79.40	79.40	-0.63%	37,281
May 7, 2026	80.40	81.20	79.90	79.90	79.90	-0.12%	45,690
May 6, 2026	78.00	80.60	78.00	80.00	80.00	3.90%	56,686
May 5, 2026	76.50	77.70	76.30	77.00	77.00	0.26%	50,864
May 4, 2026	78.00	78.50	76.40	76.80	76.80	-1.16%	73,499
Apr 30, 2026	77.10	77.80	76.80	77.70	77.70	-	62,215
Apr 29, 2026	77.90	78.30	77.40	77.70	77.70	-0.38%	44,560
Apr 28, 2026	77.10	78.00	76.80	78.00	78.00	1.30%	49,513
Apr 27, 2026	77.00	77.50	76.60	77.00	77.00	0.39%	45,125
Apr 24, 2026	76.60	77.50	76.20	76.70	76.70	-0.78%	50,968
Apr 23, 2026	77.60	77.60	76.40	77.30	77.30	-0.90%	32,062
Apr 22, 2026	79.20	79.30	77.90	78.00	78.00	-1.14%	27,875
Apr 21, 2026	79.80	80.40	78.85	78.90	78.90	-1.00%	38,226
Apr 20, 2026	79.30	80.20	79.00	79.70	79.70	-0.75%	50,474
Apr 17, 2026	78.20	80.40	78.00	80.30	80.30	2.69%	83,311
Apr 16, 2026	78.50	79.10	78.20	78.20	78.20	-0.76%	58,925
Apr 15, 2026	78.30	78.80	78.00	78.80	78.80	0.51%	53,529
Apr 14, 2026	77.60	78.70	77.60	78.40	78.40	1.55%	56,903
Apr 13, 2026	75.80	77.30	75.80	77.20	77.20	0.78%	43,576
Apr 10, 2026	75.50	76.70	75.30	76.60	76.60	1.59%	56,042
Apr 9, 2026	76.00	76.00	74.80	75.40	75.40	-0.79%	52,246
Apr 8, 2026	75.40	76.90	75.00	76.00	76.00	4.97%	97,322
Apr 7, 2026	72.50	73.40	72.00	72.40	72.40	-0.14%	62,894
Apr 2, 2026	71.30	72.50	71.00	72.50	72.50	-0.68%	49,748
Apr 1, 2026	71.90	73.20	71.60	73.00	73.00	4.14%	56,277
Mar 31, 2026	69.60	70.60	69.60	70.10	70.10	0.86%	42,446
Mar 30, 2026	68.80	69.50	68.60	69.50	69.50	0.72%	48,890
Mar 27, 2026	70.20	70.20	68.80	69.00	69.00	-1.71%	60,188
Mar 26, 2026	70.50	70.90	69.80	70.20	70.20	-1.13%	51,002
Mar 25, 2026	70.90	71.20	70.60	71.00	71.00	2.45%	49,443
Mar 24, 2026	69.50	70.00	68.70	69.30	69.30	-0.57%	49,433
Mar 23, 2026	68.00	71.10	65.20	69.70	69.70	-0.29%	107,538
Mar 20, 2026	72.00	72.20	69.00	69.90	69.90	-1.69%	120,643
Mar 19, 2026	71.60	72.20	70.40	71.10	71.10	-2.20%	66,110
Mar 18, 2026	72.50	73.20	72.10	72.70	72.70	1.25%	70,943