IST:KZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.32	22.74	21.04	22.32	22.32	5.08%	4,525,610
Sep 3, 2026	20.54	21.64	20.42	21.24	21.24	4.02%	4,656,520
Sep 2, 2026	19.67	20.76	19.53	20.42	20.42	3.81%	1,825,910
Sep 1, 2026	19.55	20.42	19.45	19.67	19.67	0.67%	2,069,729
Aug 31, 2026	20.52	20.60	19.52	19.54	19.54	-4.78%	1,147,303
Aug 28, 2026	20.10	20.96	20.00	20.52	20.52	2.29%	1,987,034
Aug 27, 2026	19.78	20.40	19.62	20.06	20.06	1.78%	1,650,482
Aug 26, 2026	19.88	19.96	19.55	19.71	19.71	0.36%	1,842,765
Aug 25, 2026	19.58	19.77	19.28	19.64	19.64	0.56%	900,407
Aug 24, 2026	19.69	19.79	19.46	19.53	19.53	0.41%	1,265,378
Aug 21, 2026	19.56	19.66	19.28	19.45	19.45	0.46%	1,201,712
Aug 20, 2026	19.53	19.65	19.33	19.36	19.36	-1.17%	905,299
Aug 19, 2026	19.52	19.66	19.42	19.59	19.59	0.41%	615,567
Aug 18, 2026	19.81	19.90	19.45	19.51	19.51	-0.91%	361,959
Aug 17, 2026	19.88	20.48	19.62	19.69	19.69	-0.30%	1,067,137
Aug 14, 2026	19.80	19.98	19.68	19.75	19.75	-	549,743
Aug 13, 2026	19.80	20.02	19.52	19.75	19.75	1.02%	715,399
Aug 12, 2026	19.28	19.80	19.28	19.55	19.55	1.40%	869,119
Aug 11, 2026	19.48	19.48	19.22	19.28	19.28	0.05%	685,254
Aug 10, 2026	19.95	19.95	19.27	19.27	19.27	-2.43%	1,060,374
Aug 7, 2026	19.88	20.02	19.65	19.75	19.75	-0.60%	642,424
Aug 6, 2026	19.61	19.87	19.56	19.87	19.87	1.38%	439,378
Aug 5, 2026	19.90	20.06	19.49	19.60	19.60	-1.51%	1,043,125
Aug 4, 2026	19.24	20.08	19.20	19.90	19.90	3.43%	1,566,724
Aug 3, 2026	19.95	20.08	19.17	19.24	19.24	-1.84%	1,054,399
Jul 31, 2026	19.90	19.90	19.13	19.60	19.60	0.51%	1,254,854
Jul 30, 2026	20.26	20.26	19.25	19.50	19.50	-2.99%	2,147,820
Jul 29, 2026	21.14	21.24	20.10	20.10	20.10	-5.01%	1,315,573
Jul 28, 2026	21.46	21.48	20.82	21.16	21.16	0.28%	1,437,131
Jul 27, 2026	21.60	21.74	21.04	21.10	21.10	-1.59%	909,388
Jul 24, 2026	21.60	21.60	21.20	21.44	21.44	-0.09%	1,840,345
Jul 23, 2026	21.82	21.96	21.46	21.46	21.46	-1.20%	1,016,286
Jul 22, 2026	21.68	21.78	21.62	21.72	21.72	0.56%	600,257
Jul 21, 2026	21.66	21.82	21.58	21.60	21.60	-0.18%	606,174
Jul 20, 2026	21.88	22.08	21.62	21.64	21.64	-1.10%	1,200,249
Jul 17, 2026	21.46	22.14	21.36	21.88	21.88	1.96%	1,991,715
Jul 16, 2026	21.36	21.80	21.00	21.46	21.46	0.09%	821,833
Jul 14, 2026	21.12	21.44	21.12	21.44	21.44	1.32%	565,631
Jul 13, 2026	21.46	21.54	21.10	21.16	21.16	-2.04%	1,038,421
Jul 10, 2026	21.44	21.76	21.38	21.60	21.60	1.41%	838,981
Jul 9, 2026	21.50	21.94	21.20	21.30	21.30	-0.65%	942,742
Jul 8, 2026	22.44	22.76	21.44	21.44	21.44	-4.80%	1,633,271
Jul 7, 2026	22.54	22.74	22.20	22.52	22.52	0.63%	1,308,259
Jul 6, 2026	22.86	23.16	22.38	22.38	22.38	-2.10%	821,492
Jul 3, 2026	23.00	23.32	22.64	22.86	22.86	0.35%	1,017,194
Jul 2, 2026	22.70	23.16	22.70	22.78	22.78	0.35%	1,187,974
Jul 1, 2026	22.60	22.90	22.60	22.70	22.70	0.09%	824,092
Jun 30, 2026	22.48	23.08	22.32	22.68	22.68	1.34%	2,445,607
Jun 29, 2026	22.44	22.58	22.32	22.38	22.38	0.09%	704,859
Jun 26, 2026	22.58	22.58	22.08	22.36	22.36	0.27%	1,120,569