IST:KZBGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.60	13.00	12.60	12.87	12.87	2.31%	10,062,920
Feb 6, 2026	12.77	13.07	12.44	12.58	12.58	0.88%	11,428,290
Feb 5, 2026	12.71	12.83	12.16	12.47	12.47	-1.89%	16,719,050
Feb 4, 2026	12.69	13.19	12.48	12.71	12.71	0.32%	21,711,210
Feb 3, 2026	13.89	13.95	12.66	12.67	12.67	-7.85%	24,850,940
Feb 2, 2026	14.15	14.60	13.70	13.75	13.75	-2.34%	17,619,560
Jan 30, 2026	14.53	14.61	14.08	14.08	14.08	-2.96%	9,882,549
Jan 29, 2026	14.90	15.00	14.33	14.51	14.51	-2.29%	14,460,750
Jan 28, 2026	15.20	15.23	14.85	14.85	14.85	-1.66%	14,201,990
Jan 27, 2026	14.78	15.32	14.78	15.10	15.10	2.17%	19,280,070
Jan 26, 2026	14.76	15.02	14.68	14.78	14.78	0.27%	8,765,635
Jan 23, 2026	14.87	14.95	14.30	14.74	14.74	-0.74%	19,926,558
Jan 22, 2026	15.01	15.26	14.68	14.85	14.85	-0.34%	21,529,350
Jan 21, 2026	14.90	15.07	14.60	14.90	14.90	0.13%	12,974,620
Jan 20, 2026	14.70	15.04	14.53	14.88	14.88	2.27%	16,920,380
Jan 19, 2026	14.06	14.87	14.06	14.55	14.55	3.71%	17,387,630
Jan 16, 2026	14.07	14.15	13.89	14.03	14.03	-0.28%	9,661,328
Jan 15, 2026	14.00	14.20	13.83	14.07	14.07	0.36%	12,512,120
Jan 14, 2026	13.69	14.26	13.56	14.02	14.02	2.56%	20,778,880
Jan 13, 2026	12.98	13.70	12.88	13.67	13.67	5.89%	17,885,950
Jan 12, 2026	12.65	13.32	12.45	12.91	12.91	2.46%	17,172,250
Jan 9, 2026	12.66	12.85	12.40	12.60	12.60	-0.47%	11,915,743
Jan 8, 2026	11.92	12.82	11.77	12.66	12.66	6.21%	24,369,970
Jan 7, 2026	12.25	12.30	11.81	11.92	11.92	0.25%	24,111,340
Jan 6, 2026	10.86	11.89	10.86	11.89	11.89	9.99%	14,992,110
Jan 5, 2026	10.98	10.98	10.66	10.81	10.81	-1.46%	8,062,650
Jan 2, 2026	10.91	11.13	10.90	10.97	10.97	0.64%	6,315,632
Dec 31, 2025	10.89	11.17	10.73	10.90	10.90	0.55%	10,096,760
Dec 30, 2025	10.20	10.84	10.19	10.84	10.84	6.48%	12,340,080
Dec 29, 2025	10.62	10.81	10.18	10.18	10.18	-3.60%	8,450,754
Dec 26, 2025	10.17	10.62	10.17	10.56	10.56	3.53%	6,165,421
Dec 25, 2025	10.13	10.43	10.13	10.20	10.20	0.49%	5,074,172
Dec 24, 2025	10.17	10.27	10.12	10.15	10.15	0.30%	6,129,269
Dec 23, 2025	10.48	10.48	10.12	10.12	10.12	-3.07%	7,290,934
Dec 22, 2025	10.78	10.78	10.34	10.44	10.44	-3.06%	8,217,845
Dec 19, 2025	10.77	10.81	10.57	10.77	10.77	0.65%	10,241,860
Dec 18, 2025	10.42	10.92	10.34	10.70	10.70	2.88%	14,046,210
Dec 17, 2025	10.42	10.54	10.31	10.40	10.40	0.19%	8,027,083
Dec 16, 2025	10.71	10.91	10.33	10.38	10.38	-2.90%	12,088,870
Dec 15, 2025	10.92	11.01	10.65	10.69	10.69	-1.66%	10,895,240
Dec 12, 2025	11.23	11.27	10.83	10.87	10.87	-2.69%	9,225,662
Dec 11, 2025	11.26	11.33	11.10	11.17	11.17	0.18%	7,978,136
Dec 10, 2025	11.45	11.47	11.12	11.15	11.15	-1.85%	8,061,923
Dec 9, 2025	11.72	11.77	11.21	11.36	11.36	-2.82%	10,981,480
Dec 8, 2025	11.65	11.92	11.64	11.69	11.69	0.78%	9,601,340
Dec 5, 2025	11.48	11.60	11.30	11.60	11.60	1.05%	8,263,615
Dec 4, 2025	11.67	11.82	11.42	11.48	11.48	-0.09%	11,914,200
Dec 3, 2025	11.32	11.83	11.26	11.49	11.49	1.50%	13,163,205
Dec 2, 2025	11.30	11.50	11.22	11.32	11.32	0.80%	6,576,955
Dec 1, 2025	11.06	11.38	10.89	11.23	11.23	2.28%	11,871,240