KFBA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,630.00 | 1,668.00 | 1,596.00 | 1,606.00 | 1,606.00 | 3,616 |
| 2025-08-14 | 1,664.00 | 1,664.00 | 1,630.00 | 1,630.00 | 1,630.00 | 70 |
| 2025-08-13 | 1,668.00 | 1,668.00 | 1,636.00 | 1,638.00 | 1,638.00 | 20 |
| 2025-08-12 | 1,656.00 | 1,684.00 | 1,624.00 | 1,638.00 | 1,638.00 | 148 |
| 2025-08-11 | 1,650.00 | 1,706.00 | 1,650.00 | 1,660.00 | 1,660.00 | 325 |
| 2025-08-08 | 1,628.00 | 1,758.00 | 1,590.00 | 1,696.00 | 1,696.00 | 2,929 |
| 2025-08-07 | 1,618.00 | 1,620.00 | 1,602.00 | 1,620.00 | 1,620.00 | 27 |
| 2025-08-06 | 1,624.00 | 1,648.00 | 1,598.00 | 1,616.00 | 1,616.00 | 461 |
| 2025-08-05 | 1,698.00 | 1,698.00 | 1,600.00 | 1,626.00 | 1,626.00 | 681 |
| 2025-08-04 | 1,586.00 | 1,768.00 | 1,584.00 | 1,702.00 | 1,702.00 | 5,204 |
| 2025-08-01 | 1,614.00 | 1,614.00 | 1,600.00 | 1,614.00 | 1,614.00 | 4 |
| 2025-07-31 | 1,590.00 | 1,606.00 | 1,562.00 | 1,606.00 | 1,606.00 | 71 |
| 2025-07-30 | 1,622.00 | 1,652.00 | 1,584.00 | 1,628.00 | 1,628.00 | 80 |
| 2025-07-29 | 1,596.00 | 1,628.00 | 1,580.00 | 1,604.00 | 1,604.00 | 46 |
| 2025-07-28 | 1,618.00 | 1,662.00 | 1,596.00 | 1,612.00 | 1,612.00 | 194 |
| 2025-07-25 | 1,606.00 | 1,754.00 | 1,596.00 | 1,612.00 | 1,612.00 | 1,399 |
| 2025-07-24 | 1,614.00 | 1,754.00 | 1,600.00 | 1,622.00 | 1,622.00 | 2,137 |
| 2025-07-23 | 1,600.00 | 1,614.00 | 1,570.00 | 1,600.00 | 1,600.00 | 66 |
| 2025-07-22 | 1,652.00 | 1,654.00 | 1,594.00 | 1,600.00 | 1,600.00 | 667 |
| 2025-07-21 | 1,654.00 | 1,758.00 | 1,634.00 | 1,634.00 | 1,634.00 | 835 |
| 2025-07-18 | 1,652.00 | 1,714.00 | 1,652.00 | 1,690.00 | 1,690.00 | 57 |
| 2025-07-17 | 1,644.00 | 1,756.00 | 1,626.00 | 1,706.00 | 1,706.00 | 472 |
| 2025-07-16 | 1,664.00 | 1,664.00 | 1,600.00 | 1,644.00 | 1,644.00 | 301 |
| 2025-07-15 | 1,660.00 | 1,686.00 | 1,660.00 | 1,662.00 | 1,662.00 | 29 |
| 2025-07-14 | 1,604.00 | 1,652.00 | 1,600.00 | 1,652.00 | 1,652.00 | 48 |
| 2025-07-11 | 1,720.00 | 1,756.00 | 1,604.00 | 1,652.00 | 1,652.00 | 910 |
| 2025-07-10 | 1,706.00 | 1,780.00 | 1,660.00 | 1,694.00 | 1,694.00 | 906 |
| 2025-07-09 | 1,662.00 | 1,748.00 | 1,660.00 | 1,748.00 | 1,748.00 | 939 |
| 2025-07-08 | 1,718.00 | 1,754.00 | 1,660.00 | 1,704.00 | 1,704.00 | 1,064 |
| 2025-07-07 | 1,740.00 | 1,754.00 | 1,680.00 | 1,754.00 | 1,754.00 | 119 |
| 2025-07-04 | 1,704.00 | 1,750.00 | 1,704.00 | 1,748.00 | 1,748.00 | 209 |
| 2025-07-03 | 1,692.00 | 1,750.00 | 1,660.00 | 1,688.00 | 1,688.00 | 75 |
| 2025-07-02 | 1,692.00 | 1,734.00 | 1,600.00 | 1,660.00 | 1,660.00 | 29 |
| 2025-07-01 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5 |
| 2025-06-30 | 1,734.00 | 1,752.00 | 1,706.00 | 1,706.00 | 1,706.00 | 63 |
| 2025-06-27 | 1,726.00 | 1,726.00 | 1,706.00 | 1,706.00 | 1,706.00 | 8 |
| 2025-06-26 | 1,730.00 | 1,752.00 | 1,730.00 | 1,742.00 | 1,742.00 | 11 |
| 2025-06-25 | 1,644.00 | 1,766.00 | 1,626.00 | 1,626.00 | 1,626.00 | 102 |
| 2025-06-24 | 1,616.00 | 1,620.00 | 1,554.00 | 1,606.00 | 1,606.00 | 20 |
| 2025-06-23 | 1,652.00 | 1,652.00 | 1,600.00 | 1,630.00 | 1,630.00 | 50 |
| 2025-06-20 | 1,700.00 | 1,700.00 | 1,676.00 | 1,694.00 | 1,694.00 | 15 |
| 2025-06-19 | 1,704.00 | 1,758.00 | 1,704.00 | 1,712.00 | 1,712.00 | 6 |
← NewerPage 6 of 6 · 342 trading days
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.