|
|
Closing price on 4/5/2023
|
|
| Open |
25.30 |
| High |
26.25 |
| Low |
25.10 |
| Volume |
9,496,000 |
| Split-adjusted Price |
26.20 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.90 / +3.56%
|
25.30
|
26.25
|
25.10
|
26.20
|
25.74
|
26.20
|
9,496,000
|
|
|
4/4/2023
|
+0.15 / +0.60%
|
25.15
|
25.40
|
24.80
|
25.30
|
25.21
|
25.30
|
6,886,300
|
|
|
4/3/2023
|
+0.90 / +3.71%
|
25.00
|
25.15
|
24.65
|
25.15
|
24.95
|
25.15
|
7,156,700
|
|
|
3/31/2023
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.70
|
24.25
|
23.67
|
24.25
|
11,169,900
|
|
|
3/30/2023
|
0.00 / 0.00%
|
23.10
|
23.35
|
22.70
|
22.70
|
23.04
|
22.70
|
3,209,500
|
|
|
3/29/2023
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.55
|
22.70
|
22.68
|
22.70
|
2,160,200
|
|
|
3/28/2023
|
-0.35 / -1.52%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.98
|
22.70
|
3,907,600
|
|
|
3/27/2023
|
+0.45 / +1.99%
|
22.60
|
23.10
|
22.60
|
23.05
|
22.82
|
23.05
|
3,510,200
|
|
|
3/24/2023
|
+0.40 / +1.80%
|
22.40
|
23.10
|
22.40
|
22.60
|
22.73
|
22.60
|
7,327,500
|
|
|
3/23/2023
|
0.00 / 0.00%
|
22.05
|
22.35
|
21.85
|
22.20
|
22.15
|
22.20
|
1,627,000
|
|
|
3/22/2023
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.10
|
22.20
|
22.28
|
22.20
|
2,525,400
|
|
|
3/21/2023
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.55
|
22.20
|
21.92
|
22.20
|
2,434,700
|
|
|
3/20/2023
|
-0.30 / -1.35%
|
22.00
|
22.05
|
21.40
|
21.90
|
21.67
|
21.90
|
2,601,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
22.20
|
3,321,200
|
|
|
3/16/2023
|
-0.30 / -1.33%
|
22.25
|
22.40
|
21.90
|
22.20
|
22.12
|
22.20
|
2,409,500
|
|
|
3/15/2023
|
+1.15 / +5.39%
|
21.95
|
22.50
|
21.55
|
22.50
|
22.05
|
22.50
|
3,874,800
|
|
|
3/14/2023
|
-0.85 / -3.83%
|
22.10
|
22.20
|
20.95
|
21.35
|
21.36
|
21.35
|
4,069,900
|
|
|
3/13/2023
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.21
|
22.20
|
1,512,500
|
|
|
3/10/2023
|
-0.30 / -1.32%
|
22.65
|
22.75
|
22.25
|
22.50
|
22.43
|
22.50
|
2,244,500
|
|
|
3/9/2023
|
-0.05 / -0.22%
|
23.10
|
23.20
|
22.65
|
22.80
|
22.87
|
22.80
|
2,706,000
|
|
|
3/8/2023
|
+1.05 / +4.82%
|
21.45
|
22.85
|
21.30
|
22.85
|
22.23
|
22.85
|
4,939,800
|
|
|
3/7/2023
|
+0.25 / +1.16%
|
21.65
|
21.90
|
21.40
|
21.80
|
21.62
|
21.80
|
1,807,200
|
|
|
3/6/2023
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.55
|
21.55
|
21.87
|
21.55
|
2,334,500
|
|
|
3/3/2023
|
-0.85 / -3.80%
|
22.30
|
22.60
|
21.50
|
21.50
|
22.19
|
21.50
|
3,456,800
|
|
|
3/2/2023
|
+0.05 / +0.22%
|
22.30
|
22.40
|
22.00
|
22.35
|
22.27
|
22.35
|
1,597,300
|
|
|
3/1/2023
|
+1.05 / +4.94%
|
21.15
|
22.30
|
20.50
|
22.30
|
21.60
|
22.30
|
2,687,300
|
|
|
2/28/2023
|
+0.15 / +0.71%
|
21.40
|
21.70
|
21.00
|
21.25
|
21.39
|
21.25
|
1,724,500
|
|
|
2/27/2023
|
-1.25 / -5.59%
|
21.30
|
22.05
|
21.10
|
21.10
|
21.53
|
21.10
|
3,569,400
|
|
|
2/24/2023
|
-0.60 / -2.61%
|
23.00
|
23.05
|
22.20
|
22.35
|
22.43
|
22.35
|
1,933,600
|
|
|
2/23/2023
|
-0.25 / -1.08%
|
23.20
|
23.40
|
21.90
|
22.95
|
22.41
|
22.95
|
4,357,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|