IST:KIMMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.10	11.23	10.97	11.15	11.15	2.11%	666,192
Oct 1, 2026	10.70	11.11	10.65	10.92	10.92	3.02%	760,884
Sep 30, 2026	11.05	11.05	10.50	10.60	10.60	-1.41%	581,909
Sep 29, 2026	11.02	11.12	10.85	10.96	10.75	-0.54%	630,141
Sep 28, 2026	11.33	11.33	10.83	11.02	10.81	-2.74%	867,375
Sep 25, 2026	11.30	11.42	11.10	11.33	11.11	0.53%	431,358
Sep 24, 2026	11.20	11.62	11.20	11.27	11.06	-2.09%	601,835
Sep 23, 2026	11.50	11.68	11.44	11.51	11.29	0.44%	585,808
Sep 22, 2026	11.90	11.90	11.33	11.46	11.24	-0.52%	775,751
Sep 21, 2026	11.46	11.53	10.90	11.52	11.30	0.52%	998,012
Sep 18, 2026	11.92	12.05	11.42	11.46	11.24	-3.94%	1,350,604
Sep 17, 2026	11.70	12.33	11.66	11.93	11.70	1.97%	1,880,176
Sep 16, 2026	12.91	12.91	11.70	11.70	11.48	-8.31%	1,329,363
Sep 15, 2026	13.06	13.37	12.68	12.76	12.52	-2.00%	3,072,837
Sep 14, 2026	12.98	13.12	12.93	13.02	12.77	0.08%	835,465
Sep 11, 2026	13.06	13.06	12.94	13.01	12.76	0.23%	531,597
Sep 10, 2026	13.23	13.23	12.88	12.98	12.73	-1.14%	646,383
Sep 9, 2026	13.40	13.40	13.07	13.13	12.88	-0.91%	985,446
Sep 8, 2026	13.21	13.30	13.00	13.25	13.00	1.77%	1,290,564
Sep 7, 2026	13.12	13.13	12.98	13.02	12.77	0.08%	865,124
Sep 4, 2026	13.06	13.26	12.83	13.01	12.76	0.08%	1,029,521
Sep 3, 2026	13.16	13.26	12.95	13.00	12.75	-1.07%	470,977
Sep 2, 2026	13.38	13.38	13.11	13.14	12.89	-1.87%	777,662
Sep 1, 2026	13.36	13.51	13.33	13.39	13.14	0.37%	729,414
Aug 31, 2026	13.63	13.67	13.30	13.34	13.09	-2.27%	1,077,973
Aug 28, 2026	13.76	13.76	13.58	13.65	13.39	0.15%	964,423
Aug 27, 2026	13.78	13.90	13.63	13.63	13.37	-1.23%	626,194
Aug 26, 2026	13.71	13.97	13.67	13.80	13.54	0.66%	805,685
Aug 25, 2026	14.10	14.10	13.69	13.71	13.45	-1.93%	896,850
Aug 24, 2026	14.30	14.30	13.87	13.98	13.71	-0.99%	1,351,459
Aug 21, 2026	14.07	14.23	13.90	14.12	13.85	0.36%	1,501,835
Aug 20, 2026	13.94	14.12	13.69	14.07	13.80	1.59%	1,432,277
Aug 19, 2026	13.66	13.94	13.65	13.85	13.59	1.76%	1,230,834
Aug 18, 2026	13.78	13.78	13.58	13.61	13.35	-0.66%	428,569
Aug 17, 2026	13.82	13.86	13.60	13.70	13.44	-0.87%	1,434,401
Aug 14, 2026	13.85	13.96	13.72	13.82	13.56	-0.29%	859,498
Aug 13, 2026	14.00	14.00	13.74	13.86	13.60	-0.57%	1,444,712
Aug 12, 2026	13.80	14.04	13.59	13.94	13.68	1.01%	1,355,281
Aug 11, 2026	14.05	14.05	13.55	13.80	13.54	-3.36%	2,151,088
Aug 10, 2026	14.30	14.49	14.21	14.28	14.01	0.14%	798,366
Aug 7, 2026	14.35	14.63	14.15	14.26	13.99	-0.35%	1,209,395
Aug 6, 2026	14.31	14.42	14.23	14.31	14.04	0.07%	369,583
Aug 5, 2026	14.40	14.40	14.23	14.30	14.03	-0.56%	263,068
Aug 4, 2026	14.30	14.44	14.13	14.38	14.11	1.84%	627,638
Aug 3, 2026	14.45	14.50	14.07	14.12	13.85	-1.47%	518,890
Jul 31, 2026	14.02	14.33	13.58	14.33	14.06	2.21%	1,117,743
Jul 30, 2026	14.12	14.23	13.96	14.02	13.75	-0.71%	921,891
Jul 29, 2026	14.36	14.45	14.12	14.12	13.85	-1.88%	857,223
Jul 28, 2026	14.34	14.57	14.21	14.39	14.12	0.63%	679,568
Jul 27, 2026	14.80	14.87	14.26	14.30	14.03	-2.79%	872,896