IST:KLYPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	66.95	66.95	64.50	64.60	64.60	-2.12%	3,920,336
Feb 6, 2026	68.45	68.90	64.95	66.00	66.00	-4.28%	6,581,262
Feb 5, 2026	71.10	74.90	68.25	68.95	68.95	0.22%	18,254,560
Feb 4, 2026	68.80	68.80	68.80	68.80	68.80	9.99%	1,928,493
Feb 3, 2026	62.10	63.75	61.65	62.55	62.55	0.72%	3,154,381
Feb 2, 2026	60.50	62.40	59.40	62.10	62.10	2.48%	2,832,633
Jan 30, 2026	60.80	61.75	60.35	60.60	60.60	0.41%	2,500,039
Jan 29, 2026	59.65	60.75	59.10	60.35	60.35	1.51%	2,789,769
Jan 28, 2026	59.80	61.15	59.30	59.45	59.45	-0.34%	2,583,648
Jan 27, 2026	59.75	60.00	58.50	59.65	59.65	1.02%	2,453,194
Jan 26, 2026	56.80	60.05	56.55	59.05	59.05	3.96%	3,977,398
Jan 23, 2026	58.50	59.00	56.65	56.80	56.80	-1.30%	2,678,096
Jan 22, 2026	55.50	57.95	55.35	57.55	57.55	4.26%	2,934,818
Jan 21, 2026	56.30	56.35	55.00	55.20	55.20	-1.78%	2,074,676
Jan 20, 2026	57.35	57.40	55.85	56.20	56.20	-1.83%	1,835,755
Jan 19, 2026	58.15	58.45	56.70	57.25	57.25	-1.12%	2,940,461
Jan 16, 2026	58.25	58.30	57.20	57.90	57.90	-0.09%	1,125,249
Jan 15, 2026	57.20	58.00	56.95	57.95	57.95	1.13%	1,435,422
Jan 14, 2026	57.40	58.40	57.10	57.30	57.30	0.09%	1,815,038
Jan 13, 2026	57.45	57.70	56.90	57.25	57.25	-0.26%	1,614,967
Jan 12, 2026	57.00	57.45	56.40	57.40	57.40	0.88%	1,332,843
Jan 9, 2026	57.50	57.75	56.90	56.90	56.90	-1.04%	1,109,812
Jan 8, 2026	56.50	57.80	56.40	57.50	57.50	1.68%	1,581,361
Jan 7, 2026	57.50	57.80	56.20	56.55	56.55	-1.48%	1,146,445
Jan 6, 2026	57.00	58.00	56.50	57.40	57.40	0.70%	1,378,875
Jan 5, 2026	56.35	57.10	55.60	57.00	57.00	1.79%	1,676,301
Jan 2, 2026	55.00	56.15	54.90	56.00	56.00	2.38%	1,049,395
Dec 31, 2025	56.75	57.05	54.00	54.70	54.70	-3.44%	2,122,815
Dec 30, 2025	57.15	57.40	56.20	56.65	56.65	-0.35%	828,845
Dec 29, 2025	57.55	58.20	56.70	56.85	56.85	-1.04%	1,127,904
Dec 26, 2025	58.90	59.50	57.40	57.45	57.45	-1.63%	1,011,301
Dec 25, 2025	57.75	59.00	57.70	58.40	58.40	1.39%	1,026,642
Dec 24, 2025	59.30	59.30	57.60	57.60	57.60	-1.96%	1,038,733
Dec 23, 2025	59.10	59.40	58.50	58.75	58.75	-0.25%	1,069,747
Dec 22, 2025	60.30	60.90	58.80	58.90	58.90	-0.93%	1,218,010
Dec 19, 2025	59.40	60.25	58.60	59.45	59.45	0.34%	1,145,318
Dec 18, 2025	58.70	60.50	58.00	59.25	59.25	1.63%	1,899,067
Dec 17, 2025	59.25	59.50	58.30	58.30	58.30	-1.69%	807,999
Dec 16, 2025	60.85	60.85	58.75	59.30	59.30	-1.25%	1,092,541
Dec 15, 2025	59.75	61.50	58.90	60.05	60.05	0.67%	1,942,164
Dec 12, 2025	60.45	63.00	59.55	59.65	59.65	-1.00%	2,963,755
Dec 11, 2025	59.00	61.25	58.10	60.25	60.25	2.12%	2,883,108
Dec 10, 2025	58.45	61.10	58.45	59.00	59.00	5.08%	5,926,694
Dec 9, 2025	56.20	56.70	55.85	56.15	56.15	0.27%	743,766
Dec 8, 2025	56.40	56.70	55.85	56.00	56.00	-0.36%	821,506
Dec 5, 2025	57.75	58.00	56.15	56.20	56.20	-1.40%	1,098,290
Dec 4, 2025	55.35	58.10	55.35	57.00	57.00	2.98%	2,405,443
Dec 3, 2025	56.10	56.50	54.50	55.35	55.35	-0.09%	1,456,044
Dec 2, 2025	55.00	56.70	54.00	55.40	55.40	3.45%	2,810,634
Dec 1, 2025	52.90	53.85	52.75	53.55	53.55	1.23%	940,310