IST:KIMMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.20	14.60	13.85	14.60	14.60	3.47%	1,304,121
Jan 15, 2026	13.81	14.11	13.81	14.11	14.11	1.66%	723,062
Jan 14, 2026	13.99	14.05	13.52	13.88	13.88	-0.79%	944,188
Jan 13, 2026	13.75	13.99	13.41	13.99	13.99	2.27%	1,005,347
Jan 12, 2026	13.63	13.95	13.18	13.68	13.68	2.55%	1,453,045
Jan 9, 2026	12.71	13.62	12.71	13.34	13.34	2.54%	2,184,982
Jan 8, 2026	12.54	13.08	11.85	13.01	13.01	3.34%	2,645,238
Jan 7, 2026	13.64	13.78	12.54	12.59	12.59	-7.22%	2,847,044
Jan 6, 2026	13.41	13.70	13.31	13.57	13.57	1.19%	832,260
Jan 5, 2026	13.64	13.70	13.30	13.41	13.41	-1.69%	792,063
Jan 2, 2026	13.28	13.66	13.28	13.64	13.64	2.71%	604,633
Dec 31, 2025	13.20	13.41	13.10	13.28	13.28	1.14%	450,944
Dec 30, 2025	13.26	13.26	13.05	13.13	13.13	-0.98%	319,238
Dec 29, 2025	13.43	13.45	13.04	13.26	13.26	-0.23%	815,413
Dec 26, 2025	13.45	13.45	13.24	13.29	13.29	-1.41%	559,985
Dec 25, 2025	13.48	13.52	13.30	13.48	13.48	-	385,130
Dec 24, 2025	13.67	13.95	13.25	13.48	13.48	-1.39%	1,286,224
Dec 23, 2025	13.41	13.91	13.22	13.67	13.67	1.94%	760,304
Dec 22, 2025	13.55	13.57	13.29	13.41	13.41	-0.59%	540,998
Dec 19, 2025	13.76	13.85	13.49	13.49	13.49	-1.68%	315,365
Dec 18, 2025	13.80	14.18	13.45	13.72	13.72	-0.94%	1,470,553
Dec 17, 2025	14.30	14.40	13.85	13.85	13.85	-2.67%	1,081,000
Dec 16, 2025	13.91	14.23	13.73	14.23	14.23	2.30%	912,763
Dec 15, 2025	13.71	14.01	13.62	13.91	13.91	1.46%	1,094,177
Dec 12, 2025	14.18	14.18	13.71	13.71	13.71	-2.14%	743,280
Dec 11, 2025	14.05	14.21	13.93	14.01	14.01	-	727,733
Dec 10, 2025	13.49	14.20	13.49	14.01	14.01	2.86%	1,955,280
Dec 9, 2025	13.27	13.71	13.21	13.62	13.62	2.64%	1,011,102
Dec 8, 2025	13.38	13.45	13.16	13.27	13.27	-0.82%	1,514,403
Dec 5, 2025	13.49	13.60	13.28	13.38	13.38	-0.45%	782,527
Dec 4, 2025	13.90	13.93	13.44	13.44	13.44	-2.54%	649,054
Dec 3, 2025	13.80	13.96	13.75	13.79	13.79	-	541,128
Dec 2, 2025	14.14	14.30	13.77	13.79	13.79	-2.20%	993,920
Dec 1, 2025	13.96	14.69	13.90	14.10	14.10	0.93%	977,563
Nov 28, 2025	14.33	14.44	13.77	13.97	13.97	-2.58%	1,051,192
Nov 27, 2025	14.50	14.56	14.30	14.34	14.34	-0.28%	786,767
Nov 26, 2025	14.62	15.07	14.38	14.38	14.38	-1.64%	1,874,543
Nov 25, 2025	15.15	15.15	14.60	14.62	14.62	-3.50%	1,326,327
Nov 24, 2025	15.13	15.17	14.76	15.15	15.15	0.13%	1,272,572
Nov 21, 2025	14.90	15.13	14.74	15.13	15.13	0.13%	725,390
Nov 20, 2025	15.35	15.45	14.62	15.11	15.11	-0.92%	538,364
Nov 19, 2025	15.45	15.60	15.15	15.25	15.25	-1.29%	987,512
Nov 18, 2025	14.77	15.52	14.70	15.45	15.45	3.41%	1,839,528
Nov 17, 2025	14.91	15.09	14.17	14.94	14.94	0.13%	1,513,880
Nov 14, 2025	14.79	14.98	14.61	14.92	14.92	0.81%	788,946
Nov 13, 2025	15.33	15.51	14.78	14.80	14.80	-2.76%	1,224,225
Nov 12, 2025	15.60	15.84	15.20	15.22	15.22	-2.81%	1,659,270
Nov 11, 2025	15.57	15.73	15.05	15.66	15.66	0.58%	1,653,061
Nov 10, 2025	15.80	15.90	15.39	15.57	15.57	-0.19%	1,251,523
Nov 7, 2025	15.84	16.12	15.56	15.60	15.60	-1.33%	1,173,989