Singapore markets open in 8 hours 36 minutes

Klabin S.A. (KLBAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
7.600.00 (0.00%)
At close: 01:02PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20247.757.757.757.757.75-
27 Jun 20247.757.757.757.757.75800
26 Jun 20247.467.467.467.467.46-
25 Jun 20247.807.847.467.467.4647,100
24 Jun 20247.577.897.557.897.891,600
21 Jun 20247.837.837.597.597.593,200
20 Jun 20247.287.537.287.537.53200
18 Jun 20247.287.287.287.287.28-
17 Jun 20247.697.697.287.287.281,000
14 Jun 20247.577.577.577.577.572,500
13 Jun 20247.617.617.617.617.61-
12 Jun 20247.617.617.617.617.61100
11 Jun 20247.677.677.617.617.61600
10 Jun 20247.737.737.537.537.531,200
07 Jun 20247.957.957.957.957.95-
06 Jun 20247.957.957.957.957.95100
05 Jun 20247.587.587.517.517.511,100
04 Jun 20247.787.787.787.787.78-
03 Jun 20247.787.787.787.787.78200
31 May 20247.997.997.997.997.99-
30 May 20247.997.997.997.997.99100
29 May 20248.018.017.597.997.991,000
28 May 20248.258.258.108.108.1040,300
24 May 20248.208.208.158.158.154,500
23 May 20248.288.288.288.288.28-
22 May 20248.288.288.288.288.28-
21 May 20248.288.288.288.288.28300
20 May 20248.388.388.388.388.38-
17 May 20248.388.388.388.388.38-
16 May 20248.388.388.388.388.381,400
15 May 20248.228.228.228.228.22400
14 May 20248.448.448.438.438.433,200
13 May 20248.358.658.358.658.65300
10 May 20248.488.488.488.488.48-
09 May 20248.408.488.408.488.481,700
08 May 20248.408.408.408.408.406,300
07 May 20247.937.937.937.937.93400
07 May 202411:10 Stock split
06 May 20248.238.238.238.238.23550
06 May 20240.105455 Dividend
03 May 20247.727.727.727.727.61220
02 May 20248.228.228.228.228.11220
01 May 20248.098.098.098.097.98110
30 Apr 20248.648.648.068.067.95440
29 Apr 20248.218.228.078.228.1114,520
26 Apr 20248.258.258.218.218.10880
25 Apr 20248.378.378.378.378.26220
24 Apr 20248.368.367.688.188.072,530
23 Apr 20248.288.288.278.278.1610,890
22 Apr 20248.328.328.328.328.20-
19 Apr 20248.328.328.328.328.20-
18 Apr 20248.328.328.328.328.20770
17 Apr 20248.398.398.398.398.28110
16 Apr 20248.638.638.638.638.51-
15 Apr 20248.638.638.638.638.512,750
12 Apr 20248.958.958.958.958.83-
11 Apr 20249.009.118.958.958.835,830
10 Apr 20249.009.009.009.008.88550
09 Apr 20248.938.938.938.938.81-
08 Apr 20248.918.938.898.938.819,130
05 Apr 20248.808.808.808.808.68-
04 Apr 20248.808.808.808.808.68-
03 Apr 20248.758.828.758.808.6818,480
02 Apr 20248.958.958.958.958.82-
01 Apr 20248.958.958.958.958.82550
28 Mar 20249.129.129.129.128.99220
27 Mar 20249.159.159.129.128.99550
26 Mar 20248.758.758.758.758.63-
25 Mar 20248.738.758.738.758.63770
22 Mar 20249.049.049.049.048.91-
21 Mar 20249.009.049.009.048.911,320
20 Mar 20249.339.338.738.738.614,290
19 Mar 20248.758.818.748.768.6411,110
18 Mar 20248.508.568.508.568.45880
15 Mar 20248.258.258.258.258.131,760
14 Mar 20248.208.268.208.268.15550
13 Mar 20248.258.258.258.258.141,210
12 Mar 20248.008.008.008.007.89550
11 Mar 20247.957.957.957.957.85-
08 Mar 20247.937.957.937.957.85440
07 Mar 20248.668.668.158.158.03220
06 Mar 20248.148.148.148.148.03-
05 Mar 20248.148.148.148.148.03110
04 Mar 20248.188.188.188.188.07660
01 Mar 20248.198.248.198.248.12660
29 Feb 20248.168.258.148.218.1013,200
28 Feb 20247.798.267.798.268.154,070
27 Feb 20248.028.238.028.238.1117,050
26 Feb 20247.937.997.937.997.884,950
23 Feb 20247.987.987.847.847.7367,540
22 Feb 20247.958.037.958.037.9279,530
21 Feb 20247.957.957.957.957.85-
20 Feb 20247.938.007.907.957.8529,920
16 Feb 20247.917.917.917.917.80-
16 Feb 20240.063636 Dividend
15 Feb 20247.917.917.917.917.74-
14 Feb 20247.907.917.907.917.746,710
13 Feb 20247.917.917.917.917.74550
12 Feb 20247.957.957.957.957.77110
09 Feb 20247.957.957.957.957.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...