KFBA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,795.00 | 1,815.00 | 1,750.00 | 1,780.00 | 1,780.00 | 109 |
| 2026-02-04 | 1,840.00 | 1,840.00 | 1,795.00 | 1,820.00 | 1,820.00 | 89 |
| 2026-02-03 | 1,835.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,820.00 | 58 |
| 2026-02-02 | 1,884.00 | 1,918.00 | 1,802.00 | 1,818.00 | 1,818.00 | 686 |
| 2026-01-30 | 1,888.00 | 2,104.00 | 1,880.00 | 1,910.00 | 1,910.00 | 1,253 |
| 2026-01-29 | 1,854.00 | 1,978.00 | 1,840.00 | 1,888.00 | 1,888.00 | 173 |
| 2026-01-28 | 1,808.00 | 1,878.00 | 1,804.00 | 1,874.00 | 1,874.00 | 89 |
| 2026-01-27 | 1,788.00 | 1,808.00 | 1,784.00 | 1,804.00 | 1,804.00 | 27 |
| 2026-01-26 | 1,760.00 | 1,812.00 | 1,758.00 | 1,780.00 | 1,780.00 | 30 |
| 2026-01-23 | 1,762.00 | 1,780.00 | 1,742.00 | 1,778.00 | 1,778.00 | 60 |
| 2026-01-22 | 1,744.00 | 1,768.00 | 1,720.00 | 1,756.00 | 1,756.00 | 99 |
| 2026-01-21 | 1,756.00 | 1,778.00 | 1,726.00 | 1,764.00 | 1,764.00 | 66 |
| 2026-01-20 | 1,742.00 | 1,750.00 | 1,732.00 | 1,744.00 | 1,744.00 | 17 |
| 2026-01-19 | 1,696.00 | 1,768.00 | 1,672.00 | 1,758.00 | 1,758.00 | 433 |
| 2026-01-16 | 1,782.00 | 1,784.00 | 1,610.00 | 1,702.00 | 1,702.00 | 683 |
| 2026-01-15 | 1,768.00 | 1,798.00 | 1,748.00 | 1,756.00 | 1,756.00 | 108 |
| 2026-01-14 | 1,722.00 | 1,768.00 | 1,722.00 | 1,768.00 | 1,768.00 | 8 |
| 2026-01-13 | 1,758.00 | 1,760.00 | 1,748.00 | 1,750.00 | 1,750.00 | 44 |
| 2026-01-12 | 1,734.00 | 1,758.00 | 1,734.00 | 1,758.00 | 1,758.00 | 81 |
| 2026-01-09 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0 |
| 2026-01-08 | 1,722.00 | 1,744.00 | 1,716.00 | 1,724.00 | 1,724.00 | 20 |
| 2026-01-06 | 1,722.00 | 1,724.00 | 1,722.00 | 1,724.00 | 1,724.00 | 8 |
| 2026-01-05 | 1,716.00 | 1,748.00 | 1,716.00 | 1,732.00 | 1,732.00 | 61 |
| 2025-12-30 | 1,700.00 | 1,750.00 | 1,676.00 | 1,732.00 | 1,732.00 | 399 |
| 2025-12-29 | 1,702.00 | 1,706.00 | 1,696.00 | 1,700.00 | 1,700.00 | 188 |
| 2025-12-26 | 1,696.00 | 1,758.00 | 1,692.00 | 1,752.00 | 1,752.00 | 297 |
| 2025-12-25 | 1,684.00 | 1,758.00 | 1,682.00 | 1,756.00 | 1,756.00 | 73 |
| 2025-12-24 | 1,692.00 | 1,706.00 | 1,664.00 | 1,700.00 | 1,700.00 | 54 |
| 2025-12-23 | 1,712.00 | 1,770.00 | 1,610.00 | 1,680.00 | 1,680.00 | 1,613 |
| 2025-12-22 | 1,650.00 | 1,720.00 | 1,650.00 | 1,678.00 | 1,678.00 | 543 |
| 2025-12-19 | 1,664.00 | 1,698.00 | 1,620.00 | 1,684.00 | 1,684.00 | 1,440 |
| 2025-12-18 | 1,756.00 | 1,770.00 | 1,610.00 | 1,756.00 | 1,756.00 | 2,162 |
| 2025-12-17 | 1,758.00 | 1,774.00 | 1,756.00 | 1,774.00 | 1,774.00 | 16 |
| 2025-12-16 | 1,762.00 | 1,778.00 | 1,760.00 | 1,760.00 | 1,760.00 | 44 |
| 2025-12-15 | 1,788.00 | 1,788.00 | 1,760.00 | 1,760.00 | 1,760.00 | 22 |
| 2025-12-12 | 1,772.00 | 1,772.00 | 1,770.00 | 1,772.00 | 1,772.00 | 21 |
| 2025-12-11 | 1,778.00 | 1,794.00 | 1,770.00 | 1,770.00 | 1,770.00 | 19 |
| 2025-12-10 | 1,778.00 | 1,794.00 | 1,776.00 | 1,794.00 | 1,794.00 | 29 |
| 2025-12-09 | 1,796.00 | 1,796.00 | 1,754.00 | 1,794.00 | 1,794.00 | 195 |
| 2025-12-08 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 2 |
| 2025-12-05 | 1,818.00 | 1,818.00 | 1,802.00 | 1,802.00 | 1,802.00 | 66 |
| 2025-12-04 | 1,810.00 | 1,818.00 | 1,804.00 | 1,804.00 | 1,804.00 | 53 |
| 2025-12-03 | 1,810.00 | 1,810.00 | 1,788.00 | 1,800.00 | 1,800.00 | 89 |
| 2025-12-02 | 1,810.00 | 1,810.00 | 1,790.00 | 1,798.00 | 1,798.00 | 207 |
| 2025-12-01 | 1,824.00 | 1,824.00 | 1,794.00 | 1,810.00 | 1,810.00 | 10 |
| 2025-11-28 | 1,812.00 | 1,838.00 | 1,794.00 | 1,794.00 | 1,794.00 | 962 |
| 2025-11-27 | 1,806.00 | 1,814.00 | 1,792.00 | 1,796.00 | 1,796.00 | 109 |
| 2025-11-26 | 1,796.00 | 1,826.00 | 1,770.00 | 1,780.00 | 1,780.00 | 575 |
| 2025-11-25 | 1,758.00 | 1,848.00 | 1,726.00 | 1,846.00 | 1,846.00 | 515 |
| 2025-11-24 | 1,772.00 | 1,790.00 | 1,724.00 | 1,748.00 | 1,748.00 | 126 |
| 2025-11-21 | 1,738.00 | 1,774.00 | 1,704.00 | 1,772.00 | 1,772.00 | 47 |
| 2025-11-20 | 1,768.00 | 1,770.00 | 1,724.00 | 1,760.00 | 1,760.00 | 23 |
| 2025-11-19 | 1,756.00 | 1,770.00 | 1,670.00 | 1,768.00 | 1,768.00 | 86 |
| 2025-11-18 | 1,766.00 | 1,788.00 | 1,766.00 | 1,778.00 | 1,778.00 | 37 |
| 2025-11-17 | 1,818.00 | 1,818.00 | 1,754.00 | 1,788.00 | 1,788.00 | 75 |
| 2025-11-14 | 1,816.00 | 1,816.00 | 1,794.00 | 1,816.00 | 1,816.00 | 13 |
| 2025-11-13 | 1,800.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,818.00 | 16 |
| 2025-11-12 | 1,780.00 | 1,786.00 | 1,780.00 | 1,784.00 | 1,784.00 | 15 |
| 2025-11-11 | 1,788.00 | 1,846.00 | 1,776.00 | 1,820.00 | 1,820.00 | 453 |
| 2025-11-10 | 1,820.00 | 1,858.00 | 1,768.00 | 1,768.00 | 1,768.00 | 480 |
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.