KPITTECH.BOKPITTECH.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1173.35 | $1207.10 | $1168.85 | $1178.95 | 31,394 |
| 1/13/2026 | $1155.05 | $1184.70 | $1155.05 | $1173.15 | 25,029 |
| 1/12/2026 | $1167.05 | $1179.90 | $1153.85 | $1172.70 | 45,731 |
| 1/9/2026 | $1171.05 | $1193.95 | $1165.80 | $1182.85 | 56,149 |
| 1/8/2026 | $1209.05 | $1243.20 | $1170.65 | $1181.55 | 59,197 |
| 1/7/2026 | $1141.85 | $1216.75 | $1139.45 | $1207.95 | 88,892 |
| 1/6/2026 | $1151.95 | $1154.60 | $1131.20 | $1139.60 | 42,114 |
| 1/5/2026 | $1167.15 | $1173.55 | $1147.30 | $1151.00 | 18,353 |
| 1/2/2026 | $1165.45 | $1168.00 | $1151.00 | $1167.15 | 44,741 |
| 1/1/2026 | $1176.50 | $1184.55 | $1160.20 | $1163.20 | 22,091 |
| 12/31/2025 | $1161.60 | $1176.80 | $1160.20 | $1173.60 | 12,452 |
| 12/30/2025 | $1182.65 | $1190.00 | $1160.00 | $1161.55 | 19,574 |
| 12/29/2025 | $1203.60 | $1218.00 | $1185.25 | $1187.80 | 37,702 |
| 12/26/2025 | $1217.15 | $1235.90 | $1204.60 | $1211.10 | 19,440 |
| 12/24/2025 | $1231.40 | $1236.20 | $1214.20 | $1217.15 | 9,964 |
| 12/23/2025 | $1234.55 | $1236.15 | $1217.90 | $1230.05 | 17,846 |
| 12/22/2025 | $1224.35 | $1238.40 | $1218.00 | $1228.50 | 15,211 |
| 12/19/2025 | $1160.75 | $1229.50 | $1160.75 | $1224.35 | 63,679 |
| 12/18/2025 | $1169.05 | $1175.25 | $1150.00 | $1159.70 | 53,682 |
| 12/17/2025 | $1173.75 | $1178.00 | $1164.50 | $1169.05 | 18,649 |
| 12/16/2025 | $1206.05 | $1207.85 | $1165.00 | $1173.75 | 45,572 |
| 12/15/2025 | $1237.15 | $1237.15 | $1205.15 | $1207.85 | 86,165 |
| 12/12/2025 | $1228.05 | $1239.85 | $1219.80 | $1237.15 | 8,180 |
| 12/11/2025 | $1192.75 | $1236.05 | $1192.75 | $1232.00 | 11,035 |
| 12/10/2025 | $1206.20 | $1219.75 | $1192.30 | $1197.85 | 71,941 |
| 12/9/2025 | $1211.00 | $1222.00 | $1194.00 | $1206.00 | 19,422 |
| 12/8/2025 | $1265.45 | $1265.45 | $1214.90 | $1219.25 | 16,214 |
| 12/5/2025 | $1267.45 | $1274.95 | $1257.80 | $1266.10 | 17,178 |
| 12/4/2025 | $1257.05 | $1284.90 | $1256.25 | $1268.70 | 32,002 |
| 12/3/2025 | $1256.85 | $1267.20 | $1248.90 | $1258.30 | 21,256 |
| 12/2/2025 | $1250.45 | $1262.30 | $1243.40 | $1252.70 | 42,114 |
| 12/1/2025 | $1208.85 | $1271.90 | $1208.85 | $1259.95 | 38,523 |
| 11/28/2025 | $1218.30 | $1228.50 | $1210.80 | $1222.10 | 12,278 |
| 11/27/2025 | $1195.00 | $1220.00 | $1194.95 | $1218.30 | 114,206 |
| 11/26/2025 | $1170.35 | $1196.85 | $1168.95 | $1195.05 | 35,090 |
| 11/25/2025 | $1202.70 | $1202.70 | $1170.00 | $1172.45 | 14,786 |
| 11/24/2025 | $1168.45 | $1210.00 | $1167.85 | $1197.45 | 29,289 |
| 11/21/2025 | $1182.80 | $1194.95 | $1163.15 | $1168.75 | 16,966 |
| 11/19/2025 | $1193.55 | $1218.00 | $1191.40 | $1203.10 | 17,419 |
| 11/18/2025 | $1200.05 | $1216.70 | $1193.50 | $1194.60 | 21,248 |
| 11/17/2025 | $1217.75 | $1226.80 | $1210.75 | $1215.50 | 39,739 |
| 11/14/2025 | $1243.95 | $1243.95 | $1216.00 | $1223.65 | 9,635 |
| 11/13/2025 | $1243.65 | $1250.65 | $1230.20 | $1237.90 | 56,321 |
| 11/12/2025 | $1211.15 | $1246.40 | $1209.60 | $1243.65 | 32,470 |
| 11/11/2025 | $1175.55 | $1216.00 | $1172.00 | $1211.15 | 92,235 |
| 11/10/2025 | $1155.00 | $1208.50 | $1148.00 | $1193.15 | 151,222 |
| 11/7/2025 | $1157.20 | $1157.20 | $1141.05 | $1153.05 | 12,045 |
| 11/6/2025 | $1152.35 | $1161.75 | $1144.00 | $1159.10 | 9,748 |
| 11/4/2025 | $1159.05 | $1168.55 | $1149.20 | $1155.05 | 33,089 |
| 11/3/2025 | $1166.60 | $1169.95 | $1148.70 | $1164.85 | 33,089 |
| 11/2/2025 | $1166.60 | $1169.95 | $1148.70 | $1164.85 | 24,408 |
| 10/31/2025 | $1165.65 | $1181.00 | $1162.05 | $1166.60 | 121,920 |
| 10/30/2025 | $1205.30 | $1205.30 | $1166.15 | $1170.90 | 121,920 |
| 10/29/2025 | $1194.25 | $1197.50 | $1162.60 | $1193.55 | 16,958 |
| 10/28/2025 | $1220.05 | $1230.15 | $1180.40 | $1189.35 | 51,725 |
| 10/27/2025 | $1181.45 | $1213.75 | $1181.45 | $1207.50 | 74,786 |
| 10/24/2025 | $1177.30 | $1179.95 | $1160.55 | $1178.05 | 39,251 |
| 10/23/2025 | $1155.60 | $1179.45 | $1155.60 | $1161.10 | 65,487 |
| 10/21/2025 | $1150.05 | $1156.05 | $1147.05 | $1152.50 | 7,297 |
| 10/20/2025 | $1149.85 | $1153.60 | $1142.65 | $1146.15 | 11,226 |
| 10/17/2025 | $1160.55 | $1163.50 | $1140.65 | $1144.25 | 51,370 |