KFINTECH.BOKFINTECH.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1060.75 | $1077.80 | $1054.00 | $1070.25 | 41,934 |
| 1/14/2026 | $1046.10 | $1075.00 | $1046.10 | $1068.25 | 18,462 |
| 1/13/2026 | $1051.00 | $1063.45 | $1037.05 | $1052.50 | 27,376 |
| 1/12/2026 | $1050.85 | $1065.95 | $1036.45 | $1051.10 | 49,658 |
| 1/9/2026 | $1063.90 | $1070.70 | $1052.00 | $1061.35 | 21,351 |
| 1/8/2026 | $1066.15 | $1088.00 | $1052.40 | $1063.95 | 209,484 |
| 1/7/2026 | $1070.00 | $1079.90 | $1060.45 | $1074.60 | 31,240 |
| 1/6/2026 | $1087.95 | $1087.95 | $1066.00 | $1074.80 | 38,076 |
| 1/5/2026 | $1085.70 | $1102.00 | $1078.80 | $1090.75 | 19,809 |
| 1/2/2026 | $1090.15 | $1090.15 | $1072.00 | $1081.75 | 9,997 |
| 1/1/2026 | $1080.55 | $1084.35 | $1066.00 | $1076.45 | 18,857 |
| 12/31/2025 | $1095.00 | $1096.15 | $1076.85 | $1082.30 | 44,101 |
| 12/30/2025 | $1081.10 | $1102.20 | $1081.10 | $1092.95 | 16,922 |
| 12/29/2025 | $1093.10 | $1108.65 | $1091.25 | $1095.15 | 46,765 |
| 12/26/2025 | $1090.00 | $1105.20 | $1083.60 | $1100.60 | 26,038 |
| 12/24/2025 | $1101.50 | $1115.90 | $1087.65 | $1090.75 | 23,730 |
| 12/23/2025 | $1070.05 | $1111.80 | $1062.50 | $1101.30 | 66,362 |
| 12/22/2025 | $1066.95 | $1085.50 | $1066.95 | $1081.65 | 37,232 |
| 12/19/2025 | $1067.80 | $1086.00 | $1053.75 | $1079.75 | 45,450 |
| 12/18/2025 | $1037.05 | $1073.00 | $1036.00 | $1069.25 | 34,228 |
| 12/17/2025 | $1033.90 | $1039.35 | $1027.00 | $1030.30 | 15,120 |
| 12/16/2025 | $1042.05 | $1046.90 | $1031.65 | $1033.85 | 31,469 |
| 12/15/2025 | $1052.25 | $1055.00 | $1040.00 | $1050.00 | 13,672 |
| 12/12/2025 | $1077.05 | $1080.30 | $1046.00 | $1051.30 | 26,344 |
| 12/11/2025 | $1025.05 | $1083.90 | $1025.05 | $1073.40 | 48,655 |
| 12/10/2025 | $1047.25 | $1050.45 | $1021.70 | $1025.00 | 18,738 |
| 12/9/2025 | $1042.45 | $1047.00 | $1018.10 | $1039.30 | 58,531 |
| 12/8/2025 | $1070.00 | $1075.95 | $1037.00 | $1042.45 | 13,257 |
| 12/5/2025 | $1079.95 | $1083.30 | $1056.50 | $1065.25 | 36,681 |
| 12/4/2025 | $1066.65 | $1091.15 | $1058.80 | $1075.45 | 48,360 |
| 12/3/2025 | $1082.70 | $1095.80 | $1064.00 | $1071.30 | 37,180 |
| 12/2/2025 | $1104.95 | $1104.95 | $1078.00 | $1082.70 | 74,304 |
| 12/1/2025 | $1073.95 | $1113.00 | $1069.00 | $1095.45 | 165,020 |
| 11/28/2025 | $1065.45 | $1067.00 | $1050.45 | $1056.70 | 11,851 |
| 11/27/2025 | $1070.95 | $1076.35 | $1060.55 | $1065.10 | 9,991 |
| 11/26/2025 | $1052.00 | $1078.80 | $1052.00 | $1070.15 | 21,242 |
| 11/25/2025 | $1045.85 | $1061.00 | $1044.50 | $1050.30 | 20,249 |
| 11/24/2025 | $1067.40 | $1075.70 | $1041.00 | $1046.00 | 16,755 |
| 11/21/2025 | $1076.75 | $1078.70 | $1062.00 | $1064.75 | 18,512 |
| 11/19/2025 | $1089.00 | $1091.55 | $1072.30 | $1082.30 | 23,040 |
| 11/18/2025 | $1090.15 | $1095.70 | $1077.70 | $1088.30 | 33,598 |
| 11/17/2025 | $1081.20 | $1098.65 | $1081.20 | $1088.60 | 20,482 |
| 11/14/2025 | $1084.05 | $1093.50 | $1078.00 | $1084.25 | 11,751 |
| 11/13/2025 | $1107.55 | $1109.85 | $1081.00 | $1082.95 | 23,150 |
| 11/12/2025 | $1094.20 | $1126.00 | $1094.20 | $1100.05 | 65,557 |
| 11/11/2025 | $1093.85 | $1095.70 | $1073.15 | $1094.20 | 27,592 |
| 11/10/2025 | $1111.70 | $1111.70 | $1080.00 | $1081.85 | 45,632 |
| 11/7/2025 | $1056.20 | $1116.00 | $1050.30 | $1112.10 | 109,622 |
| 11/6/2025 | $1072.95 | $1080.35 | $1053.65 | $1062.10 | 32,288 |
| 11/4/2025 | $1110.35 | $1110.35 | $1065.55 | $1069.20 | 62,295 |
| 11/3/2025 | $1099.30 | $1110.05 | $1096.25 | $1103.00 | 36,068 |
| 10/31/2025 | $1109.00 | $1118.15 | $1092.00 | $1098.50 | 25,103 |
| 10/30/2025 | $1135.05 | $1137.05 | $1097.10 | $1111.20 | 65,751 |
| 10/29/2025 | $1169.50 | $1169.50 | $1111.70 | $1129.55 | 90,320 |
| 10/28/2025 | $1185.00 | $1217.20 | $1159.00 | $1174.35 | 260,423 |
| 10/27/2025 | $1155.05 | $1178.80 | $1154.70 | $1169.45 | 118,148 |
| 10/24/2025 | $1136.25 | $1154.00 | $1123.90 | $1149.75 | 27,226 |
| 10/23/2025 | $1127.90 | $1156.20 | $1127.50 | $1139.10 | 83,925 |
| 10/21/2025 | $1130.00 | $1134.00 | $1121.75 | $1127.75 | 16,064 |
| 10/20/2025 | $1118.05 | $1135.00 | $1115.85 | $1121.30 | 13,335 |