IST:KIMMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.06	13.26	12.83	13.01	13.01	0.08%	1,029,521
Sep 3, 2026	13.16	13.26	12.95	13.00	13.00	-1.07%	470,977
Sep 2, 2026	13.38	13.38	13.11	13.14	13.14	-1.87%	777,662
Sep 1, 2026	13.36	13.51	13.33	13.39	13.39	0.37%	729,414
Aug 31, 2026	13.63	13.67	13.30	13.34	13.34	-2.27%	1,077,973
Aug 28, 2026	13.76	13.76	13.58	13.65	13.65	0.15%	964,423
Aug 27, 2026	13.78	13.90	13.63	13.63	13.63	-1.23%	626,194
Aug 26, 2026	13.71	13.97	13.67	13.80	13.80	0.66%	805,685
Aug 25, 2026	14.10	14.10	13.69	13.71	13.71	-1.93%	896,850
Aug 24, 2026	14.30	14.30	13.87	13.98	13.98	-0.99%	1,351,459
Aug 21, 2026	14.07	14.23	13.90	14.12	14.12	0.36%	1,501,835
Aug 20, 2026	13.94	14.12	13.69	14.07	14.07	1.59%	1,432,277
Aug 19, 2026	13.66	13.94	13.65	13.85	13.85	1.76%	1,230,834
Aug 18, 2026	13.78	13.78	13.58	13.61	13.61	-0.66%	428,569
Aug 17, 2026	13.82	13.86	13.60	13.70	13.70	-0.87%	1,434,401
Aug 14, 2026	13.85	13.96	13.72	13.82	13.82	-0.29%	859,498
Aug 13, 2026	14.00	14.00	13.74	13.86	13.86	-0.57%	1,444,712
Aug 12, 2026	13.80	14.04	13.59	13.94	13.94	1.01%	1,355,281
Aug 11, 2026	14.05	14.05	13.55	13.80	13.80	-3.36%	2,151,088
Aug 10, 2026	14.30	14.49	14.21	14.28	14.28	0.14%	798,366
Aug 7, 2026	14.35	14.63	14.15	14.26	14.26	-0.35%	1,209,395
Aug 6, 2026	14.31	14.42	14.23	14.31	14.31	0.07%	369,583
Aug 5, 2026	14.40	14.40	14.23	14.30	14.30	-0.56%	263,068
Aug 4, 2026	14.30	14.44	14.13	14.38	14.38	1.84%	627,638
Aug 3, 2026	14.45	14.50	14.07	14.12	14.12	-1.47%	518,890
Jul 31, 2026	14.02	14.33	13.58	14.33	14.33	2.21%	1,117,743
Jul 30, 2026	14.12	14.23	13.96	14.02	14.02	-0.71%	921,891
Jul 29, 2026	14.36	14.45	14.12	14.12	14.12	-1.88%	857,223
Jul 28, 2026	14.34	14.57	14.21	14.39	14.39	0.63%	679,568
Jul 27, 2026	14.80	14.87	14.26	14.30	14.30	-2.79%	872,896
Jul 24, 2026	15.05	15.05	14.60	14.71	14.71	-2.19%	1,237,188
Jul 23, 2026	15.39	15.56	14.98	15.04	15.04	-1.96%	2,118,942
Jul 22, 2026	15.15	15.34	15.03	15.34	15.34	1.19%	1,089,260
Jul 21, 2026	15.27	15.29	14.94	15.16	15.16	-0.33%	1,467,870
Jul 20, 2026	15.42	15.65	15.19	15.21	15.21	-0.78%	1,758,315
Jul 17, 2026	15.39	15.46	15.18	15.33	15.33	0.39%	952,158
Jul 16, 2026	15.25	15.37	15.20	15.27	15.27	0.59%	527,645
Jul 14, 2026	15.05	15.21	14.95	15.18	15.18	0.86%	748,821
Jul 13, 2026	15.03	15.20	14.90	15.05	15.05	-0.13%	606,700
Jul 10, 2026	14.92	15.20	14.91	15.07	15.07	1.01%	753,808
Jul 9, 2026	15.00	15.10	14.77	14.92	14.92	-	1,080,445
Jul 8, 2026	15.42	15.47	14.92	14.92	14.92	-3.24%	1,141,988
Jul 7, 2026	15.56	15.65	15.36	15.42	15.42	-0.77%	739,275
Jul 6, 2026	15.85	15.96	15.52	15.54	15.54	-1.89%	672,243
Jul 3, 2026	15.87	16.00	15.76	15.84	15.84	0.44%	791,818
Jul 2, 2026	15.88	15.96	15.70	15.77	15.77	-0.44%	670,131
Jul 1, 2026	15.80	16.13	15.68	15.84	15.84	0.25%	920,663
Jun 30, 2026	16.10	16.11	15.44	15.80	15.80	-0.65%	1,077,531
Jun 29, 2026	16.40	16.44	16.05	16.11	15.90	-0.68%	1,076,758
Jun 26, 2026	16.51	16.70	16.16	16.22	16.01	-1.28%	1,705,463