KLBN11.SAKLBN11.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.00 | $19.05 | $18.77 | $18.88 | 1.64M |
| 1/14/2026 | $18.65 | $19.01 | $18.54 | $19.01 | 3.77M |
| 1/13/2026 | $18.75 | $18.81 | $18.38 | $18.64 | 4.45M |
| 1/12/2026 | $18.70 | $18.92 | $18.59 | $18.84 | 3.66M |
| 1/9/2026 | $18.50 | $18.97 | $18.40 | $18.72 | 2.81M |
| 1/8/2026 | $18.34 | $18.52 | $18.13 | $18.52 | 4.93M |
| 1/7/2026 | $18.52 | $18.64 | $18.34 | $18.35 | 3.37M |
| 1/6/2026 | $18.54 | $18.77 | $18.52 | $18.52 | 3.49M |
| 1/5/2026 | $18.90 | $19.08 | $18.52 | $18.52 | 5.64M |
| 1/2/2026 | $18.79 | $19.09 | $18.72 | $19.09 | 3.94M |
| 12/30/2025 | $18.80 | $18.87 | $18.67 | $18.76 | 4.41M |
| 12/29/2025 | $18.58 | $18.73 | $18.58 | $18.72 | 2.93M |
| 12/26/2025 | $18.61 | $18.80 | $18.55 | $18.60 | 3.21M |
| 12/23/2025 | $18.59 | $18.77 | $18.35 | $18.61 | 6.92M |
| 12/22/2025 | $18.35 | $18.71 | $18.26 | $18.51 | 5.64M |
| 12/19/2025 | $18.67 | $18.75 | $18.29 | $18.29 | 10.02M |
| 12/18/2025 | $18.12 | $18.97 | $18.12 | $18.59 | 11.51M |
| 12/17/2025 | $18.01 | $18.29 | $17.87 | $18.17 | 8.31M |
| 12/16/2025 | $18.22 | $18.35 | $17.91 | $18.05 | 7.59M |
| 12/15/2025 | $18.72 | $19.06 | $18.44 | $19.00 | 8.55M |
| 12/12/2025 | $18.67 | $18.78 | $18.43 | $18.56 | 6.25M |
| 12/11/2025 | $18.97 | $19.05 | $18.57 | $18.57 | 7.76M |
| 12/10/2025 | $18.76 | $19.09 | $18.61 | $19.04 | 6.17M |
| 12/9/2025 | $18.76 | $19.25 | $18.61 | $18.65 | 9.11M |
| 12/8/2025 | $18.56 | $18.68 | $18.27 | $18.51 | 4.39M |
| 12/5/2025 | $18.32 | $18.66 | $18.19 | $18.47 | 9.72M |
| 12/4/2025 | $17.93 | $18.20 | $17.88 | $18.20 | 5.94M |
| 12/3/2025 | $17.76 | $17.94 | $17.69 | $17.92 | 4.51M |
| 12/2/2025 | $17.66 | $17.85 | $17.59 | $17.68 | 6.26M |
| 12/1/2025 | $17.54 | $17.67 | $17.46 | $17.57 | 4.49M |
| 11/28/2025 | $17.55 | $17.66 | $17.46 | $17.56 | 3.88M |
| 11/27/2025 | $17.54 | $17.60 | $17.50 | $17.57 | 2.30M |
| 11/26/2025 | $17.46 | $17.69 | $17.46 | $17.54 | 4.49M |
| 11/25/2025 | $17.23 | $17.54 | $17.15 | $17.40 | 4.88M |
| 11/24/2025 | $17.50 | $17.58 | $17.16 | $17.16 | 9.57M |
| 11/21/2025 | $17.62 | $17.62 | $17.38 | $17.40 | 4.62M |
| 11/19/2025 | $17.66 | $17.85 | $17.53 | $17.61 | 4.16M |
| 11/18/2025 | $18.02 | $18.12 | $17.84 | $17.84 | 4.20M |
| 11/17/2025 | $17.92 | $18.13 | $17.83 | $18.08 | 3.83M |
| 11/14/2025 | $18.02 | $18.09 | $17.92 | $17.92 | 2.92M |
| 11/13/2025 | $18.36 | $18.52 | $17.93 | $18.02 | 5.56M |
| 11/12/2025 | $17.87 | $18.36 | $17.85 | $18.35 | 9.26M |
| 11/11/2025 | $18.09 | $18.12 | $17.75 | $17.87 | 6.70M |
| 11/10/2025 | $18.20 | $18.29 | $17.90 | $17.91 | 6.71M |
| 11/7/2025 | $18.38 | $18.51 | $18.25 | $18.27 | 4.44M |
| 11/6/2025 | $18.70 | $18.75 | $18.37 | $18.38 | 3.62M |
| 11/5/2025 | $18.48 | $18.69 | $18.46 | $18.66 | 4.48M |
| 11/4/2025 | $17.98 | $18.65 | $17.95 | $18.51 | 7.10M |
| 11/3/2025 | $18.15 | $18.15 | $17.88 | $17.98 | 3.75M |
| 10/31/2025 | $17.99 | $18.04 | $17.82 | $18.04 | 3.90M |
| 10/30/2025 | $17.97 | $18.04 | $17.84 | $17.98 | 3.73M |
| 10/29/2025 | $18.02 | $18.25 | $17.93 | $17.97 | 3.33M |
| 10/28/2025 | $17.75 | $18.23 | $17.73 | $18.11 | 4.10M |
| 10/27/2025 | $18.10 | $18.14 | $17.77 | $17.77 | 4.12M |
| 10/24/2025 | $17.87 | $18.07 | $17.82 | $17.96 | 8.22M |
| 10/23/2025 | $17.72 | $17.85 | $17.64 | $17.80 | 7.70M |
| 10/22/2025 | $17.31 | $17.74 | $17.31 | $17.61 | 4.84M |
| 10/21/2025 | $17.47 | $17.56 | $17.29 | $17.32 | 5.62M |
| 10/20/2025 | $17.32 | $17.64 | $17.24 | $17.46 | 6.45M |
| 10/17/2025 | $17.70 | $17.75 | $17.30 | $17.30 | 5.89M |