KFBA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,776.00 | 1,876.00 | 1,774.00 | 1,798.00 | 1,798.00 | 627 |
| 2025-11-05 | 1,774.00 | 1,790.00 | 1,764.00 | 1,770.00 | 1,770.00 | 427 |
| 2025-11-03 | 1,788.00 | 1,788.00 | 1,752.00 | 1,774.00 | 1,774.00 | 19 |
| 2025-11-01 | 1,752.00 | 1,778.00 | 1,750.00 | 1,754.00 | 1,754.00 | 92 |
| 2025-10-31 | 1,772.00 | 1,784.00 | 1,748.00 | 1,760.00 | 1,760.00 | 240 |
| 2025-10-30 | 1,662.00 | 1,764.00 | 1,662.00 | 1,722.00 | 1,722.00 | 439 |
| 2025-10-29 | 1,698.00 | 1,700.00 | 1,652.00 | 1,698.00 | 1,698.00 | 20 |
| 2025-10-28 | 1,708.00 | 1,708.00 | 1,626.00 | 1,700.00 | 1,700.00 | 309 |
| 2025-10-27 | 1,710.00 | 1,772.00 | 1,652.00 | 1,746.00 | 1,746.00 | 221 |
| 2025-10-24 | 1,700.00 | 1,758.00 | 1,660.00 | 1,758.00 | 1,758.00 | 90 |
| 2025-10-23 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0 |
| 2025-10-22 | 1,728.00 | 1,750.00 | 1,726.00 | 1,728.00 | 1,728.00 | 12 |
| 2025-10-21 | 1,728.00 | 1,750.00 | 1,728.00 | 1,734.00 | 1,734.00 | 78 |
| 2025-10-20 | 1,724.00 | 1,750.00 | 1,724.00 | 1,750.00 | 1,750.00 | 24 |
| 2025-10-17 | 1,750.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,750.00 | 9 |
| 2025-10-16 | 1,670.00 | 1,778.00 | 1,652.00 | 1,764.00 | 1,764.00 | 137 |
| 2025-10-15 | 1,706.00 | 1,748.00 | 1,664.00 | 1,702.00 | 1,702.00 | 279 |
| 2025-10-14 | 1,660.00 | 1,664.00 | 1,660.00 | 1,664.00 | 1,664.00 | 5 |
| 2025-10-13 | 1,652.00 | 1,722.00 | 1,622.00 | 1,722.00 | 1,722.00 | 137 |
| 2025-10-10 | 1,670.00 | 1,720.00 | 1,650.00 | 1,678.00 | 1,678.00 | 78 |
| 2025-10-09 | 1,718.00 | 1,722.00 | 1,632.00 | 1,712.00 | 1,712.00 | 48 |
| 2025-10-08 | 1,752.00 | 1,752.00 | 1,724.00 | 1,726.00 | 1,726.00 | 6 |
| 2025-10-07 | 1,720.00 | 1,728.00 | 1,720.00 | 1,726.00 | 1,726.00 | 109 |
| 2025-10-06 | 1,760.00 | 1,784.00 | 1,702.00 | 1,726.00 | 1,726.00 | 180 |
| 2025-10-03 | 1,628.00 | 1,832.00 | 1,628.00 | 1,700.00 | 1,700.00 | 1,963 |
| 2025-10-02 | 1,606.00 | 1,668.00 | 1,600.00 | 1,610.00 | 1,610.00 | 297 |
| 2025-10-01 | 1,640.00 | 1,640.00 | 1,598.00 | 1,604.00 | 1,604.00 | 202 |
| 2025-09-30 | 1,642.00 | 1,648.00 | 1,610.00 | 1,646.00 | 1,646.00 | 35 |
| 2025-09-29 | 1,620.00 | 1,720.00 | 1,608.00 | 1,652.00 | 1,652.00 | 492 |
| 2025-09-26 | 1,602.00 | 1,618.00 | 1,602.00 | 1,618.00 | 1,618.00 | 43 |
| 2025-09-25 | 1,652.00 | 1,652.00 | 1,602.00 | 1,608.00 | 1,608.00 | 108 |
| 2025-09-24 | 1,604.00 | 1,690.00 | 1,600.00 | 1,616.00 | 1,616.00 | 150 |
| 2025-09-23 | 1,636.00 | 1,636.00 | 1,584.00 | 1,610.00 | 1,610.00 | 257 |
| 2025-09-22 | 1,612.00 | 1,636.00 | 1,610.00 | 1,610.00 | 1,610.00 | 4 |
| 2025-09-19 | 1,646.00 | 1,646.00 | 1,600.00 | 1,646.00 | 1,646.00 | 661 |
| 2025-09-18 | 1,744.00 | 1,744.00 | 1,600.00 | 1,616.00 | 1,616.00 | 1,503 |
| 2025-09-17 | 1,740.00 | 1,754.00 | 1,724.00 | 1,726.00 | 1,726.00 | 9 |
| 2025-09-16 | 1,730.00 | 1,730.00 | 1,720.00 | 1,722.00 | 1,722.00 | 13 |
| 2025-09-15 | 1,728.00 | 1,760.00 | 1,720.00 | 1,738.00 | 1,738.00 | 360 |
| 2025-09-12 | 1,730.00 | 1,742.00 | 1,720.00 | 1,738.00 | 1,738.00 | 84 |
| 2025-09-11 | 1,720.00 | 1,776.00 | 1,720.00 | 1,730.00 | 1,730.00 | 393 |
| 2025-09-10 | 1,716.00 | 1,738.00 | 1,716.00 | 1,724.00 | 1,724.00 | 9 |
| 2025-09-09 | 1,760.00 | 1,760.00 | 1,698.00 | 1,746.00 | 1,746.00 | 20 |
| 2025-09-08 | 1,698.00 | 1,760.00 | 1,614.00 | 1,736.00 | 1,736.00 | 1,765 |
| 2025-09-05 | 1,590.00 | 1,722.00 | 1,590.00 | 1,670.00 | 1,670.00 | 2,120 |
| 2025-09-04 | 1,592.00 | 1,602.00 | 1,590.00 | 1,590.00 | 1,590.00 | 43 |
| 2025-09-03 | 1,592.00 | 1,600.00 | 1,592.00 | 1,600.00 | 1,600.00 | 12 |
| 2025-09-02 | 1,594.00 | 1,612.00 | 1,594.00 | 1,610.00 | 1,610.00 | 113 |
| 2025-09-01 | 1,608.00 | 1,608.00 | 1,592.00 | 1,600.00 | 1,600.00 | 53 |
| 2025-08-29 | 1,610.00 | 1,610.00 | 1,600.00 | 1,606.00 | 1,606.00 | 49 |
| 2025-08-28 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 16 |
| 2025-08-27 | 1,618.00 | 1,618.00 | 1,604.00 | 1,604.00 | 1,604.00 | 26 |
| 2025-08-26 | 1,600.00 | 1,644.00 | 1,600.00 | 1,618.00 | 1,618.00 | 56 |
| 2025-08-25 | 1,614.00 | 1,616.00 | 1,598.00 | 1,616.00 | 1,616.00 | 18 |
| 2025-08-22 | 1,602.00 | 1,620.00 | 1,602.00 | 1,604.00 | 1,604.00 | 31 |
| 2025-08-21 | 1,602.00 | 1,630.00 | 1,592.00 | 1,620.00 | 1,620.00 | 191 |
| 2025-08-20 | 1,628.00 | 1,628.00 | 1,608.00 | 1,624.00 | 1,624.00 | 31 |
| 2025-08-19 | 1,602.00 | 1,640.00 | 1,602.00 | 1,626.00 | 1,626.00 | 437 |
| 2025-08-18 | 1,610.00 | 1,652.00 | 1,598.00 | 1,640.00 | 1,640.00 | 681 |
| 2025-08-15 | 1,630.00 | 1,668.00 | 1,596.00 | 1,606.00 | 1,606.00 | 3,616 |
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.