IST:KZBGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	1.99	1.99	1.95	1.97	1.97	-1.01%	23,637,664
Aug 10, 2026	2.03	2.04	1.98	1.99	1.99	-1.00%	37,911,512
Aug 7, 2026	2.04	2.05	2.01	2.01	2.01	-0.99%	23,558,001
Aug 6, 2026	2.04	2.13	2.02	2.03	2.03	-0.49%	59,981,804
Aug 5, 2026	2.08	2.08	2.04	2.04	2.04	-0.97%	16,992,082
Aug 4, 2026	2.00	2.06	2.00	2.06	2.06	3.00%	24,958,892
Aug 3, 2026	2.07	2.09	2.00	2.00	2.00	-2.91%	31,655,884
Jul 31, 2026	2.02	2.08	2.02	2.06	2.06	0.98%	40,294,980
Jul 30, 2026	2.08	2.08	2.04	2.04	2.04	-1.92%	38,737,479
Jul 29, 2026	2.14	2.14	2.06	2.08	2.08	-2.35%	40,067,532
Jul 28, 2026	2.15	2.17	2.11	2.13	2.13	-0.47%	41,358,780
Jul 27, 2026	2.23	2.24	2.14	2.14	2.14	-3.17%	27,186,530
Jul 24, 2026	2.23	2.25	2.20	2.21	2.21	-0.45%	19,576,437
Jul 23, 2026	2.24	2.25	2.21	2.22	2.22	-0.89%	18,095,362
Jul 22, 2026	2.23	2.26	2.22	2.24	2.24	0.45%	29,194,535
Jul 21, 2026	2.29	2.30	2.20	2.23	2.23	-2.62%	24,538,996
Jul 20, 2026	2.27	2.31	2.24	2.29	2.29	1.33%	37,112,418
Jul 17, 2026	2.30	2.31	2.25	2.26	2.26	-1.74%	22,546,970
Jul 16, 2026	2.25	2.31	2.24	2.30	2.30	2.22%	23,933,361
Jul 14, 2026	2.23	2.27	2.21	2.25	2.25	0.90%	19,921,815
Jul 13, 2026	2.26	2.27	2.22	2.23	2.23	-1.33%	20,198,910
Jul 10, 2026	2.35	2.35	2.23	2.26	2.26	1.35%	47,079,606
Jul 9, 2026	2.24	2.27	2.22	2.23	2.23	-	24,299,553
Jul 8, 2026	2.33	2.36	2.22	2.23	2.23	-4.29%	55,930,009
Jul 7, 2026	2.32	2.36	2.27	2.33	2.33	0.43%	63,069,315
Jul 6, 2026	2.50	2.54	2.31	2.32	2.32	-7.57%	110,945,560
Jul 3, 2026	2.50	2.55	2.48	2.51	2.51	0.80%	27,124,144
Jul 2, 2026	2.57	2.59	2.46	2.49	2.49	-3.11%	42,240,987
Jul 1, 2026	2.53	2.60	2.50	2.57	2.57	1.58%	40,609,883
Jun 30, 2026	2.50	2.58	2.49	2.53	2.53	0.40%	65,447,095
Jun 29, 2026	2.83	2.84	2.52	2.52	2.52	-10.00%	153,369,431
Jun 26, 2026	2.97	3.03	2.77	2.80	2.80	-5.41%	79,065,661
Jun 25, 2026	3.05	3.08	2.96	2.96	2.96	-2.63%	64,005,721
Jun 24, 2026	3.16	3.18	3.04	3.04	3.04	-3.80%	57,257,610
Jun 23, 2026	3.16	3.20	3.14	3.16	3.16	-	43,930,339
Jun 22, 2026	3.19	3.26	3.14	3.16	3.16	-0.32%	73,439,031
Jun 19, 2026	3.24	3.24	3.15	3.17	3.17	-1.86%	46,480,280
Jun 18, 2026	3.21	3.29	3.21	3.23	3.23	1.25%	64,770,530
Jun 17, 2026	3.37	3.38	3.19	3.19	3.19	-4.49%	60,758,350
Jun 16, 2026	3.26	3.41	3.23	3.34	3.34	2.14%	118,964,500
Jun 15, 2026	3.28	3.35	3.23	3.27	3.27	0.93%	77,779,010
Jun 12, 2026	3.17	3.40	3.12	3.24	3.24	3.85%	165,117,700
Jun 11, 2026	3.22	3.22	3.02	3.12	3.12	-0.95%	157,064,100
Jun 10, 2026	2.89	3.15	2.86	3.15	3.15	9.76%	118,494,600
Jun 9, 2026	2.97	3.01	2.86	2.87	2.87	-1.03%	52,924,870
Jun 8, 2026	2.95	2.97	2.86	2.90	2.90	-1.69%	50,898,004
Jun 5, 2026	2.99	3.03	2.93	2.95	2.95	-0.67%	55,583,590
Jun 4, 2026	3.02	3.05	2.94	2.97	2.97	-1.00%	62,701,250
Jun 3, 2026	3.10	3.11	3.00	3.00	3.00	-2.91%	65,088,720
Jun 2, 2026	3.14	3.17	3.07	3.09	3.09	-0.96%	58,463,540