|
Closing price on 5/12/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
9.40 |
| Volume |
16,100 |
| Split-adjusted Price |
9.47 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-1.00 / -9.09%
|
12.00
|
12.00
|
9.40
|
10.00
|
10.00
|
9.47
|
16,100
|
|
|
5/11/2022
|
+0.70 / +7.14%
|
11.20
|
11.20
|
10.40
|
10.50
|
11.00
|
9.95
|
19,500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
10.00
|
11.00
|
9.60
|
11.00
|
9.80
|
10.42
|
7,400
|
|
|
5/9/2022
|
-1.00 / -8.62%
|
11.30
|
11.30
|
10.50
|
10.60
|
11.00
|
10.04
|
19,100
|
|
|
5/6/2022
|
-0.50 / -4.20%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.60
|
10.80
|
33,500
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
11.80
|
12.00
|
11.90
|
11.37
|
20,500
|
|
|
5/4/2022
|
+0.70 / +6.14%
|
11.60
|
12.40
|
11.60
|
12.10
|
12.00
|
11.46
|
33,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
10.60
|
12.20
|
11.40
|
11.56
|
31,800
|
|
|
4/28/2022
|
+1.60 / +14.81%
|
11.00
|
12.40
|
11.00
|
12.40
|
12.20
|
11.75
|
9,100
|
|
|
4/27/2022
|
+1.50 / +15.00%
|
10.60
|
11.50
|
10.60
|
11.50
|
10.80
|
10.89
|
34,900
|
|
|
4/26/2022
|
+0.20 / +1.85%
|
10.30
|
11.00
|
9.60
|
11.00
|
10.00
|
10.42
|
68,100
|
|
|
4/25/2022
|
+0.40 / +3.77%
|
11.40
|
11.40
|
10.10
|
11.00
|
10.80
|
10.42
|
300
|
|
|
4/22/2022
|
+0.60 / +6.19%
|
10.60
|
10.80
|
10.00
|
10.30
|
10.60
|
9.76
|
24,100
|
|
|
4/21/2022
|
-1.40 / -12.50%
|
10.90
|
10.90
|
9.60
|
9.80
|
9.70
|
9.28
|
97,500
|
|
|
4/20/2022
|
-0.40 / -3.42%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.20
|
10.71
|
17,100
|
|
|
4/19/2022
|
-0.30 / -2.46%
|
11.70
|
12.30
|
11.40
|
11.90
|
11.70
|
11.27
|
29,100
|
|
|
4/18/2022
|
-0.50 / -4.00%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.20
|
11.37
|
19,200
|
|
|
4/15/2022
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.30
|
12.90
|
12.50
|
12.22
|
10,300
|
|
|
4/14/2022
|
+0.60 / +4.92%
|
12.60
|
13.50
|
12.60
|
12.80
|
13.00
|
12.13
|
22,200
|
|
|
4/13/2022
|
-0.30 / -2.34%
|
12.20
|
13.30
|
11.90
|
12.50
|
12.20
|
11.84
|
15,100
|
|
|
4/12/2022
|
-1.80 / -12.86%
|
14.30
|
14.30
|
12.20
|
12.20
|
12.80
|
11.56
|
42,600
|
|
|
4/8/2022
|
-0.10 / -0.72%
|
13.90
|
14.90
|
13.70
|
13.80
|
14.00
|
13.07
|
37,800
|
|
|
4/7/2022
|
-0.50 / -3.45%
|
14.40
|
14.40
|
13.70
|
14.00
|
13.90
|
13.26
|
67,200
|
|
|
4/6/2022
|
-0.90 / -5.96%
|
14.70
|
14.80
|
14.10
|
14.20
|
14.50
|
13.45
|
60,000
|
|
|
4/5/2022
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
14.21
|
65,600
|
|
|
4/4/2022
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.40
|
14.49
|
57,700
|
|
|
4/1/2022
|
-0.50 / -3.14%
|
15.80
|
16.00
|
15.20
|
15.40
|
15.60
|
14.59
|
79,800
|
|
|
3/31/2022
|
+0.80 / +5.33%
|
15.20
|
17.00
|
15.20
|
15.80
|
15.90
|
14.97
|
71,000
|
|
|
3/30/2022
|
-0.20 / -1.30%
|
15.40
|
15.80
|
14.50
|
15.20
|
15.00
|
14.40
|
107,000
|
|
|
3/29/2022
|
+0.40 / +2.50%
|
16.00
|
16.60
|
14.80
|
16.40
|
15.40
|
15.54
|
134,900
|
|
|