ROX Key Holdings JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	13,000.00	13,000.00	13,000.00	13,000.00	13,000.00	-	101
Aug 28, 2026	13,000.00	13,000.00	12,800.00	13,000.00	13,000.00	0.39%	2,327
Aug 27, 2026	13,200.00	13,200.00	12,950.00	12,950.00	12,950.00	-1.15%	1,401
Aug 26, 2026	13,100.00	13,100.00	13,000.00	13,100.00	13,100.00	4.42%	7,200
Aug 25, 2026	13,409.09	13,409.09	13,000.00	13,000.00	12,545.45	-0.69%	6,490
Aug 24, 2026	13,181.82	13,181.82	13,090.91	13,090.91	12,633.18	-	555
Aug 21, 2026	13,090.91	13,090.91	13,000.00	13,090.91	12,633.18	-0.69%	3,520
Aug 20, 2026	13,000.00	13,181.82	13,000.00	13,181.82	12,720.92	1.40%	1,430
Aug 19, 2026	13,090.91	13,090.91	12,727.27	13,000.00	12,545.45	-0.69%	1,650
Aug 18, 2026	13,090.91	13,090.91	13,090.91	13,090.91	12,633.18	-0.69%	2,224
Aug 17, 2026	13,181.82	13,181.82	13,181.82	13,181.82	12,720.92	-	220
Aug 14, 2026	13,181.82	13,181.82	13,181.82	13,181.82	12,720.92	-	1,100
Aug 13, 2026	13,181.82	13,318.18	13,045.46	13,181.82	12,720.92	-	1,651
Aug 12, 2026	13,363.64	13,363.64	13,181.82	13,181.82	12,720.92	1.40%	4,950
Aug 11, 2026	13,045.46	13,090.91	13,000.00	13,000.00	12,545.45	-2.72%	10,139
Aug 10, 2026	13,363.64	13,454.55	13,363.64	13,363.64	12,896.38	-	6,059
Aug 7, 2026	13,454.55	13,454.55	13,181.82	13,363.64	12,896.38	-1.34%	332
Aug 6, 2026	13,272.73	13,545.46	13,272.73	13,545.46	13,071.84	2.05%	220
Aug 5, 2026	13,000.00	13,909.09	13,000.00	13,272.73	12,808.65	-2.67%	1,773
Aug 4, 2026	13,636.36	13,636.36	13,636.36	13,636.36	13,159.57	-	330
Aug 3, 2026	13,000.00	13,636.36	13,000.00	13,636.36	13,159.57	6.38%	2,421
Jul 31, 2026	12,727.27	12,818.18	12,727.27	12,818.18	12,369.99	0.71%	1,760
Jul 30, 2026	12,727.27	12,727.27	12,727.27	12,727.27	12,282.26	-	220
Jul 29, 2026	12,454.55	12,727.27	12,363.64	12,727.27	12,282.26	2.19%	2,316
Jul 28, 2026	12,454.55	12,454.55	12,454.55	12,454.55	12,019.07	-	1,650
Jul 27, 2026	12,454.55	12,454.55	12,454.55	12,454.55	12,019.07	-0.72%	550
Jul 24, 2026	12,545.46	12,545.46	12,545.46	12,545.46	12,106.80	-	110
Jul 23, 2026	12,636.36	12,636.36	12,545.46	12,545.46	12,106.80	-0.72%	2,530
Jul 22, 2026	12,727.27	12,727.27	12,545.46	12,636.36	12,194.53	-0.71%	2,310
Jul 21, 2026	12,727.27	12,727.27	12,727.27	12,727.27	12,282.26	-2.78%	1,320
Jul 17, 2026	13,181.82	13,181.82	13,090.91	13,090.91	12,633.18	-0.69%	772
Jul 16, 2026	13,181.82	13,272.73	12,727.27	13,181.82	12,720.92	-	1,100
Jul 15, 2026	13,272.73	13,272.73	13,181.82	13,181.82	12,720.92	-1.36%	1,430
Jul 14, 2026	13,090.91	13,363.64	13,090.91	13,363.64	12,896.38	2.08%	330
Jul 13, 2026	13,090.91	13,090.91	13,090.91	13,090.91	12,633.18	-	110
Jul 10, 2026	13,181.82	13,181.82	13,090.91	13,090.91	12,633.18	-0.69%	220
Jul 9, 2026	13,363.64	13,363.64	13,181.82	13,181.82	12,720.92	-2.03%	442
Jul 8, 2026	13,181.82	13,454.55	13,181.82	13,454.55	12,984.11	2.07%	1,761
Jul 7, 2026	13,181.82	13,181.82	13,181.82	13,181.82	12,720.92	-	110
Jul 6, 2026	13,181.82	13,181.82	13,181.82	13,181.82	12,720.92	-	220
Jul 3, 2026	13,272.73	13,272.73	13,181.82	13,181.82	12,720.92	-0.34%	330
Jul 2, 2026	13,227.27	13,227.27	13,227.27	13,227.27	12,764.78	-	110
Jul 1, 2026	13,272.73	13,272.73	13,227.27	13,227.27	12,764.78	-0.34%	385
Jun 30, 2026	13,000.00	13,272.73	12,727.27	13,272.73	12,808.65	2.10%	1,980
Jun 29, 2026	13,000.00	13,181.82	13,000.00	13,000.00	12,545.45	-	781
Jun 26, 2026	12,863.64	13,000.00	12,863.64	13,000.00	12,545.45	-3.38%	353
Jun 25, 2026	13,454.55	13,454.55	13,454.55	13,454.55	12,984.11	-1.00%	132
Jun 24, 2026	13,590.91	13,590.91	13,590.91	13,590.91	13,115.70	6.79%	126
Jun 22, 2026	12,727.27	12,727.27	12,727.27	12,727.27	12,282.26	-3.45%	374
Jun 16, 2026	13,181.82	13,181.82	13,181.82	13,181.82	12,720.92	-	110