Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,420.23 -182.65 (-0.26%) CMC Crypto 200
1,507.37 +18.83 (+1.27%)
KBC Group NV (KBCSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 17 May 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 16 May 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 15 May 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 2,200 |
| 14 May 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 13 May 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 13 May 2024 | 3.393 Dividend | |||||
| 10 May 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 73.51 | 100 |
| 09 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 72.46 | - |
| 08 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 72.46 | 200 |
| 07 May 2024 | 77.30 | 77.35 | 77.30 | 77.35 | 73.94 | 700 |
| 06 May 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 71.08 | 500 |
| 03 May 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 72.34 | 1,700 |
| 02 May 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 72.84 | - |
| 01 May 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 72.84 | - |
| 30 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 72.84 | 200 |
| 29 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 70.71 | - |
| 26 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 70.71 | - |
| 25 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 70.71 | - |
| 24 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 70.71 | - |
| 23 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 70.71 | 500 |
| 22 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 70.97 | - |
| 19 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 70.97 | 200 |
| 18 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.02 | - |
| 17 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.02 | - |
| 16 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.02 | - |
| 15 Apr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.02 | 200 |
| 12 Apr 2024 | 74.96 | 74.96 | 73.50 | 73.50 | 70.26 | 400 |
| 11 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | 2,500 |
| 10 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | 600 |
| 09 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 08 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 05 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 04 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 03 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 02 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 01 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 28 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | 1,600 |
| 27 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 26 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 25 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 22 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 21 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 20 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 71.07 | - |
| 19 Mar 2024 | 74.30 | 75.06 | 74.30 | 74.35 | 71.07 | 600 |
| 18 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 71.12 | 100 |
| 15 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 70.74 | 300 |
| 14 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 71.40 | - |
| 13 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 71.40 | - |
| 12 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 71.40 | 100 |
| 11 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 69.78 | - |
| 08 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 69.78 | - |
| 07 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 69.78 | - |
| 06 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 69.78 | 100 |
| 05 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.08 | - |
| 04 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.08 | 400 |
| 01 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.49 | - |
| 29 Feb 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.49 | - |
| 28 Feb 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.49 | - |
| 27 Feb 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.49 | - |
| 26 Feb 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.49 | - |
| 23 Feb 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.49 | 200 |
| 22 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.81 | - |
| 21 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.81 | - |
| 20 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.81 | - |
| 16 Feb 2024 | 67.08 | 67.80 | 67.08 | 67.80 | 64.81 | 1,100 |
| 15 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 14 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 13 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 12 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 09 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | 500 |
| 08 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 07 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 06 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 05 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 02 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 01 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | 500 |
| 31 Jan 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | - |
| 30 Jan 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.20 | 300 |
| 29 Jan 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 62.37 | - |
| 26 Jan 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 62.37 | 100 |
| 25 Jan 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 62.37 | - |
| 24 Jan 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 62.37 | - |
| 23 Jan 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 62.37 | - |
| 22 Jan 2024 | 66.14 | 66.14 | 65.25 | 65.25 | 62.37 | 1,100 |
| 19 Jan 2024 | 63.66 | 64.75 | 63.66 | 64.75 | 61.89 | 400 |
| 18 Jan 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 59.94 | 800 |
| 17 Jan 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 59.94 | 900 |
| 16 Jan 2024 | 64.69 | 64.69 | 62.71 | 62.71 | 59.94 | 1,200 |
| 12 Jan 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 63.43 | 200 |
| 11 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 63.81 | 500 |
| 10 Jan 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 65.24 | 1,700 |
| 09 Jan 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 65.24 | - |
| 08 Jan 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 65.24 | 400 |
| 05 Jan 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 63.76 | 300 |
| 04 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 64.98 | 400 |
| 03 Jan 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 63.94 | - |
| 02 Jan 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 63.94 | 1,100 |
| 29 Dec 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 60.90 | 300 |
| 28 Dec 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 61.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.