|
Closing price on 11/12/2018
|
|
| Open |
12.10 |
| High |
12.55 |
| Low |
12.10 |
| Volume |
2,522,290 |
| Split-adjusted Price |
8.74 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2018
|
+0.20 / +1.63%
|
12.10
|
12.55
|
12.10
|
12.45
|
12.40
|
8.74
|
2,522,290
|
|
|
11/9/2018
|
+0.15 / +1.24%
|
12.25
|
12.50
|
12.05
|
12.25
|
12.30
|
8.60
|
1,697,940
|
|
|
11/8/2018
|
-0.20 / -1.63%
|
12.45
|
12.50
|
12.10
|
12.10
|
12.28
|
8.49
|
1,631,820
|
|
|
11/7/2018
|
-0.05 / -0.40%
|
12.30
|
12.35
|
12.15
|
12.30
|
12.27
|
8.63
|
1,318,070
|
|
|
11/6/2018
|
+0.05 / +0.41%
|
12.35
|
12.55
|
12.15
|
12.35
|
12.36
|
8.67
|
1,288,470
|
|
|
11/5/2018
|
+0.15 / +1.23%
|
12.05
|
12.30
|
12.05
|
12.30
|
12.24
|
8.63
|
1,552,050
|
|
|
11/2/2018
|
+0.05 / +0.41%
|
12.10
|
12.25
|
12.00
|
12.15
|
12.12
|
8.53
|
2,029,020
|
|
|
11/1/2018
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.00
|
12.10
|
12.15
|
8.49
|
1,382,740
|
|
|
10/31/2018
|
+0.20 / +1.68%
|
12.05
|
12.25
|
11.90
|
12.10
|
12.09
|
8.49
|
2,293,740
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.88
|
8.35
|
1,218,550
|
|
|
10/29/2018
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.65
|
11.90
|
11.82
|
8.35
|
6,570,770
|
|
|
10/26/2018
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.75
|
11.85
|
11.86
|
8.32
|
1,636,180
|
|
|
10/25/2018
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.60
|
8.35
|
1,700,500
|
|
|
10/24/2018
|
-0.30 / -2.46%
|
12.05
|
12.30
|
11.90
|
11.90
|
12.01
|
8.35
|
1,488,710
|
|
|
10/23/2018
|
-0.25 / -2.01%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.08
|
8.56
|
2,135,270
|
|
|
10/22/2018
|
-0.10 / -0.80%
|
12.55
|
12.75
|
12.40
|
12.45
|
12.53
|
8.74
|
2,304,190
|
|
|
10/19/2018
|
-0.05 / -0.40%
|
12.40
|
12.55
|
12.20
|
12.55
|
12.42
|
8.81
|
1,666,680
|
|
|
10/18/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.55
|
12.60
|
12.69
|
8.85
|
1,468,720
|
|
|
10/17/2018
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.65
|
12.80
|
12.80
|
8.99
|
2,182,340
|
|
|
10/16/2018
|
+0.10 / +0.79%
|
12.45
|
12.80
|
12.45
|
12.70
|
12.68
|
8.92
|
1,658,600
|
|
|
10/15/2018
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.00
|
12.60
|
12.67
|
8.85
|
1,870,590
|
|
|
10/12/2018
|
+0.40 / +3.28%
|
12.10
|
12.70
|
11.95
|
12.60
|
12.44
|
8.85
|
2,440,130
|
|
|
10/11/2018
|
-0.90 / -6.87%
|
12.50
|
12.65
|
12.20
|
12.20
|
12.36
|
8.56
|
4,521,140
|
|
|
10/10/2018
|
-0.20 / -1.50%
|
13.25
|
13.30
|
12.90
|
13.10
|
13.13
|
9.20
|
2,856,410
|
|
|
10/9/2018
|
-0.15 / -1.12%
|
13.45
|
13.50
|
13.30
|
13.30
|
13.39
|
9.34
|
2,366,020
|
|
|
10/8/2018
|
0.00 / 0.00%
|
13.25
|
13.70
|
13.25
|
13.45
|
13.48
|
9.44
|
3,077,560
|
|
|
10/5/2018
|
+0.15 / +1.13%
|
13.35
|
13.70
|
13.25
|
13.45
|
13.49
|
9.44
|
4,650,900
|
|
|
10/4/2018
|
+0.30 / +2.31%
|
13.00
|
13.35
|
13.00
|
13.30
|
13.20
|
9.34
|
3,913,610
|
|
|
10/3/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.95
|
13.00
|
13.03
|
9.13
|
2,258,840
|
|
|
10/2/2018
|
+0.05 / +0.39%
|
12.95
|
13.25
|
12.95
|
13.00
|
13.11
|
9.13
|
4,305,910
|
|
|
|