KSB.BOKSB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $734.65 | $736.70 | $725.00 | $728.55 | 2,013 |
| 1/13/2026 | $751.50 | $753.60 | $729.85 | $733.65 | 4,974 |
| 1/12/2026 | $753.60 | $774.90 | $746.70 | $751.50 | 6,955 |
| 1/9/2026 | $750.80 | $771.15 | $750.80 | $763.15 | 6,223 |
| 1/8/2026 | $747.70 | $761.10 | $747.70 | $755.85 | 1,580 |
| 1/7/2026 | $816.75 | $816.75 | $736.00 | $752.35 | 5,265 |
| 1/6/2026 | $753.05 | $756.30 | $749.00 | $750.45 | 519 |
| 1/5/2026 | $759.40 | $760.50 | $747.25 | $756.40 | 1,134 |
| 1/2/2026 | $755.35 | $760.75 | $745.75 | $751.65 | 486 |
| 1/1/2026 | $754.20 | $757.50 | $740.00 | $745.80 | 4,365 |
| 12/31/2025 | $743.00 | $756.60 | $740.00 | $754.25 | 1,429 |
| 12/30/2025 | $740.55 | $747.50 | $726.75 | $744.60 | 4,425 |
| 12/29/2025 | $748.15 | $756.05 | $739.75 | $745.80 | 7,894 |
| 12/26/2025 | $774.00 | $775.15 | $756.00 | $760.60 | 2,127 |
| 12/24/2025 | $771.05 | $788.45 | $766.50 | $771.10 | 2,615 |
| 12/23/2025 | $778.85 | $788.00 | $766.10 | $779.60 | 2,887 |
| 12/22/2025 | $770.50 | $810.90 | $770.50 | $777.70 | 23,017 |
| 12/19/2025 | $746.65 | $774.90 | $736.00 | $768.95 | 8,772 |
| 12/18/2025 | $722.30 | $744.95 | $719.65 | $739.85 | 8,618 |
| 12/17/2025 | $736.45 | $739.45 | $715.90 | $722.60 | 2,881 |
| 12/16/2025 | $764.15 | $771.85 | $735.00 | $737.45 | 4,276 |
| 12/15/2025 | $754.70 | $779.00 | $739.85 | $766.15 | 4,464 |
| 12/12/2025 | $741.05 | $746.40 | $735.10 | $736.85 | 3,838 |
| 12/11/2025 | $727.15 | $742.00 | $727.15 | $739.20 | 3,450 |
| 12/10/2025 | $734.30 | $750.80 | $731.75 | $734.90 | 905 |
| 12/9/2025 | $732.75 | $743.50 | $724.25 | $741.50 | 1,675 |
| 12/8/2025 | $746.05 | $746.05 | $730.75 | $734.00 | 1,867 |
| 12/5/2025 | $749.10 | $753.75 | $743.90 | $748.25 | 2,754 |
| 12/4/2025 | $753.85 | $759.35 | $747.65 | $755.55 | 3,703 |
| 12/3/2025 | $756.30 | $763.65 | $740.65 | $757.70 | 3,330 |
| 12/2/2025 | $744.20 | $760.40 | $743.25 | $753.60 | 3,966 |
| 12/1/2025 | $764.15 | $764.15 | $741.45 | $744.20 | 9,051 |
| 11/28/2025 | $757.35 | $786.45 | $756.60 | $768.40 | 97,994 |
| 11/27/2025 | $742.60 | $742.60 | $733.60 | $741.95 | 757 |
| 11/26/2025 | $745.50 | $745.50 | $730.15 | $739.70 | 2,689 |
| 11/25/2025 | $737.95 | $752.65 | $716.60 | $748.80 | 5,178 |
| 11/24/2025 | $711.35 | $759.55 | $710.90 | $737.95 | 1,641 |
| 11/21/2025 | $717.95 | $718.15 | $702.00 | $714.95 | 3,075 |
| 11/19/2025 | $738.25 | $739.25 | $722.80 | $724.90 | 2,524 |
| 11/18/2025 | $756.00 | $758.95 | $738.30 | $739.30 | 2,037 |
| 11/17/2025 | $757.20 | $766.00 | $751.45 | $752.85 | 2,699 |
| 11/14/2025 | $756.55 | $761.95 | $753.05 | $758.25 | 3,782 |
| 11/13/2025 | $762.20 | $765.55 | $753.85 | $760.00 | 3,150 |
| 11/12/2025 | $774.90 | $774.90 | $754.05 | $763.95 | 1,131 |
| 11/11/2025 | $745.15 | $772.20 | $739.15 | $762.30 | 3,273 |
| 11/10/2025 | $755.05 | $758.35 | $735.75 | $744.20 | 2,704 |
| 11/7/2025 | $769.10 | $769.10 | $752.55 | $757.65 | 1,001 |
| 11/6/2025 | $773.50 | $782.95 | $768.00 | $768.55 | 958 |
| 11/4/2025 | $786.60 | $794.35 | $770.05 | $773.05 | 1,536 |
| 11/3/2025 | $786.95 | $796.15 | $783.30 | $785.10 | 3,612 |
| 10/31/2025 | $797.00 | $800.70 | $788.00 | $791.20 | 3,596 |
| 10/30/2025 | $797.95 | $812.00 | $787.25 | $799.75 | 4,495 |
| 10/29/2025 | $796.55 | $800.10 | $785.00 | $798.40 | 4,857 |
| 10/28/2025 | $799.75 | $810.00 | $780.65 | $793.35 | 7,410 |
| 10/27/2025 | $804.20 | $808.05 | $794.00 | $799.70 | 1,557 |
| 10/24/2025 | $801.00 | $809.95 | $799.00 | $801.50 | 3,086 |
| 10/23/2025 | $825.45 | $825.45 | $804.25 | $807.30 | 2,023 |
| 10/21/2025 | $795.05 | $814.50 | $795.05 | $810.90 | 494 |
| 10/20/2025 | $804.70 | $814.85 | $785.30 | $809.25 | 4,272 |
| 10/17/2025 | $803.35 | $808.25 | $791.20 | $807.10 | 3,700 |