Kri-Kri Milk Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	37.70	38.15	37.05	37.90	37.90	0.53%	71,774
Nov 11, 2026	36.60	37.70	36.20	37.70	37.70	2.72%	57,394
Nov 10, 2026	37.10	37.10	36.40	36.70	36.70	-1.08%	65,559
Nov 9, 2026	36.00	37.10	35.80	37.10	37.10	2.91%	61,765
Nov 6, 2026	35.20	36.40	35.20	36.05	36.05	0.14%	120,729
Nov 5, 2026	35.35	36.10	34.80	36.00	36.00	1.41%	35,076
Nov 4, 2026	34.70	35.50	34.65	35.50	35.50	2.31%	37,575
Nov 3, 2026	34.40	34.70	34.20	34.70	34.70	0.87%	18,017
Nov 2, 2026	34.45	34.70	33.95	34.40	34.40	0.88%	39,637
Oct 30, 2026	34.40	34.40	33.90	34.10	34.10	0.44%	14,427
Oct 29, 2026	34.50	34.55	33.95	33.95	33.95	-1.59%	28,994
Oct 27, 2026	34.50	34.75	34.30	34.50	34.50	-	22,183
Oct 26, 2026	34.40	34.50	33.95	34.50	34.50	0.29%	32,407
Oct 23, 2026	34.35	34.40	33.95	34.40	34.40	-0.86%	38,827
Oct 22, 2026	34.70	34.70	33.85	34.70	34.70	0.29%	33,878
Oct 21, 2026	33.85	34.60	33.60	34.60	34.60	2.06%	64,774
Oct 20, 2026	33.45	34.00	32.90	33.90	33.90	1.35%	21,270
Oct 19, 2026	33.00	33.65	32.20	33.45	33.45	0.45%	36,076
Oct 16, 2026	33.00	34.55	33.00	33.30	33.30	-0.75%	43,832
Oct 15, 2026	33.00	33.55	32.90	33.55	33.55	1.98%	25,356
Oct 14, 2026	33.00	33.30	32.75	32.90	32.90	-1.05%	110,968
Oct 13, 2026	33.40	33.40	32.80	33.25	33.25	-0.45%	17,635
Oct 12, 2026	33.00	33.40	32.85	33.40	33.40	1.21%	28,122
Oct 9, 2026	32.50	33.10	32.40	33.00	33.00	1.54%	32,481
Oct 8, 2026	32.85	32.95	32.00	32.50	32.50	-1.96%	33,983
Oct 7, 2026	33.80	33.80	32.70	33.15	33.15	-1.92%	24,893
Oct 6, 2026	31.90	33.80	31.90	33.80	33.80	2.74%	53,092
Oct 5, 2026	33.00	33.00	32.50	32.90	32.90	-	21,707
Oct 2, 2026	32.25	32.90	32.15	32.90	32.90	2.02%	30,838
Oct 1, 2026	32.20	32.25	31.30	32.25	32.25	0.47%	138,130
Sep 30, 2026	31.05	32.20	31.05	32.10	32.10	3.55%	68,703
Sep 29, 2026	31.70	31.70	30.65	31.00	31.00	0.16%	44,344
Sep 28, 2026	31.25	31.25	30.75	30.95	30.95	-	14,988
Sep 25, 2026	30.95	31.30	30.70	30.95	30.95	0.81%	132,135
Sep 24, 2026	31.35	31.85	30.60	30.70	30.70	-1.76%	76,727
Sep 23, 2026	32.70	32.70	30.65	31.25	31.25	-4.43%	48,736
Sep 22, 2026	33.40	33.60	32.35	32.70	32.70	-2.68%	42,416
Sep 21, 2026	32.45	33.60	32.45	33.60	33.60	3.54%	25,116
Sep 18, 2026	32.55	33.00	32.45	32.45	32.45	-0.46%	23,856
Sep 17, 2026	32.70	33.45	32.55	32.60	32.60	-0.31%	59,058
Sep 16, 2026	31.55	33.25	31.55	32.70	32.70	3.15%	44,225
Sep 15, 2026	31.70	32.05	31.40	31.70	31.70	-	24,441
Sep 14, 2026	31.60	32.05	31.40	31.70	31.70	-0.47%	26,618
Sep 11, 2026	30.55	32.00	30.55	31.85	31.85	1.11%	18,934
Sep 10, 2026	31.15	31.90	30.60	31.50	31.50	-	22,431
Sep 9, 2026	31.00	31.60	31.00	31.50	31.50	2.61%	18,351
Sep 8, 2026	30.70	31.25	30.00	30.70	30.70	-1.60%	21,109
Sep 7, 2026	30.85	32.00	30.85	31.20	31.20	0.16%	28,828
Sep 4, 2026	31.80	31.80	30.80	31.15	31.15	-2.50%	16,578
Sep 3, 2026	32.50	32.50	30.50	31.95	31.95	1.11%	22,898