KFBA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,695.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,695.00 | 14 |
| 2026-07-24 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | 155 |
| 2026-07-23 | 1,680.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | 5 |
| 2026-07-22 | 1,685.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,690.00 | 203 |
| 2026-07-21 | 1,670.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,690.00 | 59 |
| 2026-07-20 | 1,650.00 | 1,745.00 | 1,630.00 | 1,675.00 | 1,675.00 | 694 |
| 2026-07-17 | 1,705.00 | 1,885.00 | 1,535.00 | 1,600.00 | 1,600.00 | 2,060 |
| 2026-07-16 | 1,720.00 | 1,735.00 | 1,675.00 | 1,710.00 | 1,710.00 | 65 |
| 2026-07-15 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 3 |
| 2026-07-14 | 1,720.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,735.00 | 172 |
| 2026-07-13 | 1,700.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,725.00 | 15 |
| 2026-07-10 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2026-07-09 | 1,720.00 | 1,755.00 | 1,705.00 | 1,740.00 | 1,740.00 | 503 |
| 2026-07-08 | 1,720.00 | 1,770.00 | 1,695.00 | 1,695.00 | 1,695.00 | 289 |
| 2026-07-07 | 1,745.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,730.00 | 14 |
| 2026-07-06 | 1,750.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,745.00 | 93 |
| 2026-07-03 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 49 |
| 2026-07-02 | 1,745.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 39 |
| 2026-07-01 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | 6 |
| 2026-06-30 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 78 |
| 2026-06-29 | 1,715.00 | 1,760.00 | 1,715.00 | 1,745.00 | 1,745.00 | 221 |
| 2026-06-26 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | 10 |
| 2026-06-25 | 1,730.00 | 1,735.00 | 1,705.00 | 1,715.00 | 1,715.00 | 16 |
| 2026-06-24 | 1,735.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,730.00 | 26 |
| 2026-06-23 | 1,735.00 | 1,760.00 | 1,715.00 | 1,750.00 | 1,750.00 | 141 |
| 2026-06-22 | 1,775.00 | 1,775.00 | 1,725.00 | 1,750.00 | 1,750.00 | 217 |
| 2026-06-19 | 1,745.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 244 |
| 2026-06-18 | 1,735.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 169 |
| 2026-06-17 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2 |
| 2026-06-16 | 1,775.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | 105 |
| 2026-06-15 | 1,765.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,780.00 | 15 |
| 2026-06-11 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,765.00 | 3 |
| 2026-06-10 | 1,715.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,745.00 | 360 |
| 2026-06-09 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 5 |
| 2026-06-08 | 1,765.00 | 1,765.00 | 1,700.00 | 1,730.00 | 1,730.00 | 564 |
| 2026-06-05 | 1,785.00 | 1,785.00 | 1,750.00 | 1,760.00 | 1,760.00 | 105 |
| 2026-06-04 | 1,785.00 | 1,785.00 | 1,780.00 | 1,785.00 | 1,785.00 | 34 |
| 2026-06-03 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 33 |
| 2026-06-02 | 1,785.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 60 |
| 2026-06-01 | 1,775.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,785.00 | 54 |
| 2026-05-29 | 1,765.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,750.00 | 24 |
| 2026-05-28 | 1,770.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | 17 |
| 2026-05-27 | 1,755.00 | 1,805.00 | 1,755.00 | 1,760.00 | 1,760.00 | 44 |
| 2026-05-26 | 1,740.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | 106 |
| 2026-05-25 | 1,750.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 75 |
| 2026-05-22 | 1,780.00 | 1,780.00 | 1,745.00 | 1,755.00 | 1,755.00 | 144 |
| 2026-05-21 | 1,795.00 | 1,900.00 | 1,735.00 | 1,765.00 | 1,765.00 | 764 |
| 2026-05-20 | 1,760.00 | 1,810.00 | 1,745.00 | 1,765.00 | 1,765.00 | 122 |
| 2026-05-19 | 1,755.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,750.00 | 73 |
| 2026-05-18 | 1,730.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,745.00 | 19 |
| 2026-05-15 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 16 |
| 2026-05-14 | 1,750.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,740.00 | 129 |
| 2026-05-13 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 93 |
| 2026-05-12 | 1,765.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,780.00 | 99 |
| 2026-05-11 | 1,725.00 | 1,770.00 | 1,725.00 | 1,765.00 | 1,765.00 | 47 |
| 2026-05-08 | 1,760.00 | 1,765.00 | 1,735.00 | 1,745.00 | 1,745.00 | 121 |
| 2026-05-07 | 1,755.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | 147 |
| 2026-05-06 | 1,785.00 | 1,795.00 | 1,755.00 | 1,775.00 | 1,775.00 | 10 |
| 2026-05-05 | 1,785.00 | 1,795.00 | 1,765.00 | 1,765.00 | 1,765.00 | 56 |
| 2026-05-04 | 1,750.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,795.00 | 908 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.