IST:KZBGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	11.49	11.98	10.66	10.98	10.98	-4.10%	31,528,040
Nov 27, 2025	10.80	11.65	10.80	11.45	11.45	7.41%	21,849,130
Nov 26, 2025	11.61	11.77	10.66	10.66	10.66	-8.58%	16,506,170
Nov 25, 2025	11.99	12.02	11.64	11.66	11.66	-2.75%	8,649,895
Nov 24, 2025	11.70	12.16	11.53	11.99	11.99	2.48%	17,966,500
Nov 21, 2025	12.02	12.02	11.63	11.70	11.70	-2.58%	12,267,590
Nov 20, 2025	12.18	12.24	11.80	12.01	12.01	-0.99%	20,315,550
Nov 19, 2025	11.92	12.74	11.89	12.13	12.13	2.28%	31,824,210
Nov 18, 2025	11.39	12.14	11.22	11.86	11.86	4.13%	32,315,880
Nov 17, 2025	10.95	11.45	10.55	11.39	11.39	4.11%	38,362,590
Nov 14, 2025	12.02	12.54	10.94	10.94	10.94	-9.96%	49,132,530
Nov 13, 2025	13.77	14.12	12.15	12.15	12.15	-10.00%	41,702,440
Nov 12, 2025	14.10	14.31	13.50	13.50	13.50	-3.85%	13,469,030
Nov 11, 2025	14.09	14.46	13.73	14.04	14.04	0.65%	20,861,990
Nov 10, 2025	14.75	14.77	13.80	13.95	13.95	-5.55%	20,420,610
Nov 7, 2025	16.05	16.08	14.71	14.77	14.77	-7.92%	21,829,780
Nov 6, 2025	16.06	16.20	15.79	16.04	16.04	-0.12%	14,809,230
Nov 5, 2025	15.66	16.26	15.66	16.06	16.06	2.69%	21,337,600
Nov 4, 2025	16.08	16.15	15.60	15.64	15.64	-2.43%	11,026,360
Nov 3, 2025	16.46	16.53	15.99	16.03	16.03	-1.29%	12,613,860
Oct 31, 2025	15.85	16.34	15.78	16.24	16.24	2.98%	19,242,750
Oct 30, 2025	15.73	16.09	15.70	15.77	15.77	0.45%	13,657,400
Oct 28, 2025	15.99	16.06	15.61	15.70	15.70	-1.69%	7,422,922
Oct 27, 2025	15.98	16.22	15.90	15.97	15.97	0.19%	15,308,980
Oct 24, 2025	15.58	16.14	15.54	15.94	15.94	2.44%	18,690,430
Oct 23, 2025	15.48	15.96	15.07	15.56	15.56	0.84%	16,848,010
Oct 22, 2025	15.97	16.13	15.42	15.43	15.43	-3.02%	13,388,680
Oct 21, 2025	16.33	16.34	15.72	15.91	15.91	0.44%	24,310,290
Oct 20, 2025	14.57	15.84	14.51	15.84	15.84	10.00%	25,707,490
Oct 17, 2025	14.95	15.09	14.27	14.40	14.40	-4.26%	19,502,400