IST:KIMMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.31	15.76	15.24	15.41	15.41	-2.22%	467,719
Feb 5, 2026	16.00	16.10	15.34	15.76	15.76	-1.81%	1,300,845
Feb 4, 2026	15.90	16.40	15.12	16.05	16.05	0.94%	1,055,153
Feb 3, 2026	15.68	16.20	15.67	15.90	15.90	0.63%	763,337
Feb 2, 2026	15.55	16.00	14.80	15.80	15.80	1.28%	1,017,180
Jan 30, 2026	15.25	15.75	15.00	15.60	15.60	2.83%	1,303,154
Jan 29, 2026	15.67	15.89	15.00	15.17	15.17	-3.38%	1,719,057
Jan 28, 2026	15.94	16.08	15.26	15.70	15.70	-1.51%	914,441
Jan 27, 2026	16.02	16.28	15.60	15.94	15.94	-0.50%	936,878
Jan 26, 2026	15.35	16.23	15.17	16.02	16.02	4.36%	1,677,216
Jan 23, 2026	15.50	15.66	15.07	15.35	15.35	-0.97%	996,181
Jan 22, 2026	14.86	15.60	14.78	15.50	15.50	4.66%	765,520
Jan 21, 2026	15.18	15.35	14.63	14.81	14.81	-2.44%	764,580
Jan 20, 2026	14.79	15.33	14.55	15.18	15.18	3.27%	1,009,913
Jan 19, 2026	14.99	15.03	14.63	14.70	14.70	0.68%	1,163,510
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