KPIL.BOKPIL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1106.40 | $1148.10 | $1106.40 | $1137.15 | 3,164 |
| 1/13/2026 | $1111.85 | $1136.30 | $1111.85 | $1128.30 | 3,646 |
| 1/12/2026 | $1100.85 | $1124.65 | $1086.85 | $1121.85 | 8,687 |
| 1/9/2026 | $1136.60 | $1143.25 | $1105.70 | $1115.60 | 5,789 |
| 1/8/2026 | $1179.10 | $1195.00 | $1130.00 | $1136.60 | 6,012 |
| 1/7/2026 | $1199.50 | $1199.50 | $1166.75 | $1174.00 | 32,884 |
| 1/6/2026 | $1200.40 | $1204.25 | $1188.25 | $1199.60 | 2,709 |
| 1/5/2026 | $1201.25 | $1221.00 | $1196.15 | $1199.70 | 5,298 |
| 1/2/2026 | $1209.80 | $1212.75 | $1192.90 | $1197.95 | 3,899 |
| 1/1/2026 | $1223.95 | $1225.00 | $1186.25 | $1201.05 | 5,096 |
| 12/31/2025 | $1166.05 | $1207.10 | $1166.05 | $1201.45 | 6,020 |
| 12/30/2025 | $1194.30 | $1194.30 | $1159.75 | $1163.75 | 7,661 |
| 12/29/2025 | $1187.55 | $1199.10 | $1175.00 | $1194.20 | 4,253 |
| 12/26/2025 | $1200.25 | $1203.70 | $1191.55 | $1196.15 | 2,853 |
| 12/24/2025 | $1172.90 | $1207.15 | $1164.85 | $1199.70 | 12,322 |
| 12/23/2025 | $1150.10 | $1182.60 | $1150.10 | $1172.85 | 4,029 |
| 12/22/2025 | $1146.85 | $1173.65 | $1145.00 | $1168.50 | 5,390 |
| 12/19/2025 | $1115.80 | $1160.35 | $1115.80 | $1152.45 | 9,082 |
| 12/18/2025 | $1150.05 | $1158.05 | $1117.00 | $1121.20 | 1,534 |
| 12/17/2025 | $1157.30 | $1173.35 | $1151.90 | $1160.65 | 2,711 |
| 12/16/2025 | $1176.90 | $1176.90 | $1154.55 | $1157.30 | 3,568 |
| 12/15/2025 | $1174.45 | $1182.20 | $1171.00 | $1176.85 | 2,344 |
| 12/12/2025 | $1180.00 | $1180.00 | $1165.00 | $1171.65 | 1,604 |
| 12/11/2025 | $1170.00 | $1185.00 | $1162.85 | $1167.05 | 3,344 |
| 12/10/2025 | $1172.40 | $1200.35 | $1160.00 | $1170.80 | 7,036 |
| 12/9/2025 | $1138.05 | $1177.25 | $1135.95 | $1172.40 | 51,079 |
| 12/8/2025 | $1216.85 | $1216.85 | $1124.10 | $1153.15 | 41,477 |
| 12/5/2025 | $1165.25 | $1185.85 | $1150.00 | $1164.60 | 9,365 |
| 12/4/2025 | $1185.00 | $1204.00 | $1162.40 | $1169.40 | 11,198 |
| 12/3/2025 | $1206.00 | $1206.00 | $1161.15 | $1186.30 | 15,309 |
| 12/2/2025 | $1182.00 | $1194.30 | $1174.55 | $1188.60 | 2,431 |
| 12/1/2025 | $1191.75 | $1206.55 | $1177.40 | $1182.70 | 3,928 |
| 11/28/2025 | $1206.30 | $1207.45 | $1192.90 | $1199.70 | 4,795 |
| 11/27/2025 | $1226.10 | $1232.05 | $1202.20 | $1208.55 | 4,551 |
| 11/26/2025 | $1210.00 | $1235.40 | $1210.00 | $1226.10 | 6,495 |
| 11/25/2025 | $1199.60 | $1230.00 | $1196.95 | $1227.90 | 1,674 |
| 11/24/2025 | $1228.00 | $1231.85 | $1190.75 | $1199.40 | 6,798 |
| 11/21/2025 | $1219.75 | $1236.85 | $1213.30 | $1228.00 | 2,560 |
| 11/19/2025 | $1209.10 | $1245.00 | $1209.10 | $1232.65 | 7,537 |
| 11/18/2025 | $1246.25 | $1251.60 | $1207.00 | $1213.90 | 6,752 |
| 11/17/2025 | $1248.75 | $1264.25 | $1243.25 | $1251.60 | 11,342 |
| 11/14/2025 | $1239.00 | $1274.95 | $1236.30 | $1253.30 | 6,004 |
| 11/13/2025 | $1262.60 | $1274.70 | $1236.45 | $1239.65 | 6,240 |
| 11/12/2025 | $1250.85 | $1267.20 | $1250.05 | $1262.25 | 3,782 |
| 11/11/2025 | $1275.15 | $1278.85 | $1244.50 | $1250.70 | 12,005 |
| 11/10/2025 | $1285.05 | $1298.40 | $1273.00 | $1276.10 | 3,127 |
| 11/7/2025 | $1300.00 | $1308.10 | $1278.00 | $1293.85 | 6,048 |
| 11/6/2025 | $1325.00 | $1335.70 | $1301.00 | $1304.35 | 17,520 |
| 11/4/2025 | $1279.55 | $1324.25 | $1279.55 | $1313.50 | 52,309 |
| 11/3/2025 | $1282.70 | $1300.00 | $1261.75 | $1274.25 | 20,846 |
| 10/31/2025 | $1272.35 | $1284.00 | $1250.85 | $1256.70 | 12,275 |
| 10/30/2025 | $1279.65 | $1279.65 | $1256.45 | $1262.10 | 5,614 |
| 10/29/2025 | $1261.45 | $1271.55 | $1252.65 | $1261.05 | 4,990 |
| 10/28/2025 | $1223.85 | $1281.75 | $1223.85 | $1269.30 | 26,918 |
| 10/27/2025 | $1250.15 | $1256.20 | $1215.30 | $1234.35 | 6,150 |
| 10/24/2025 | $1270.00 | $1270.00 | $1243.15 | $1250.15 | 5,815 |
| 10/23/2025 | $1274.85 | $1292.10 | $1254.85 | $1258.85 | 9,056 |
| 10/21/2025 | $1267.85 | $1274.85 | $1262.55 | $1267.70 | 266 |
| 10/20/2025 | $1261.00 | $1280.95 | $1245.95 | $1262.55 | 2,410 |
| 10/17/2025 | $1277.10 | $1278.50 | $1251.70 | $1267.00 | 2,899 |