IST:VKING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.60	11.60	10.50	11.06	11.06	-4.66%	565,785
Oct 22, 2026	12.41	12.41	11.31	11.60	11.60	-6.53%	561,890
Oct 21, 2026	13.18	13.19	12.36	12.41	12.41	-4.76%	335,488
Oct 20, 2026	12.70	13.28	12.64	13.03	13.03	1.48%	478,714
Oct 19, 2026	13.30	13.36	12.64	12.84	12.84	-3.46%	636,377
Oct 16, 2026	13.78	13.80	13.15	13.30	13.30	-4.52%	529,301
Oct 15, 2026	14.50	14.50	13.78	13.93	13.93	-2.86%	396,262
Oct 14, 2026	15.21	15.21	14.33	14.34	14.34	-4.72%	444,055
Oct 13, 2026	15.10	15.60	14.70	15.05	15.05	-0.33%	561,802
Oct 12, 2026	15.90	15.91	15.06	15.10	15.10	-0.40%	1,234,868
Oct 9, 2026	15.44	16.66	14.40	15.16	15.16	-3.99%	3,387,090
Oct 8, 2026	17.00	17.30	15.79	15.79	15.79	-9.98%	3,005,367
Oct 7, 2026	16.97	18.08	15.25	17.54	17.54	6.43%	2,238,140
Oct 6, 2026	15.01	16.48	15.01	16.48	16.48	9.87%	1,667,472
Oct 5, 2026	15.69	15.69	14.65	15.00	15.00	-0.66%	213,952
Oct 2, 2026	14.66	15.28	14.64	15.10	15.10	2.10%	93,445
Oct 1, 2026	14.29	15.30	13.63	14.79	14.79	3.43%	523,416
Sep 30, 2026	15.07	15.07	13.82	14.30	14.30	-5.11%	782,010
Sep 29, 2026	16.28	16.50	15.07	15.07	15.07	-7.43%	332,032
Sep 28, 2026	17.53	17.53	16.10	16.28	16.28	-7.13%	283,357
Sep 25, 2026	16.47	17.53	16.25	17.53	17.53	6.44%	495,083
Sep 24, 2026	16.71	18.10	15.94	16.47	16.47	-1.44%	907,006
Sep 23, 2026	17.22	17.59	16.71	16.71	16.71	-2.96%	258,429
Sep 22, 2026	18.25	18.48	17.00	17.22	17.22	-1.20%	217,980
Sep 21, 2026	17.46	17.47	15.72	17.43	17.43	-0.17%	343,370
Sep 18, 2026	18.60	18.61	17.32	17.46	17.46	-5.98%	343,418
Sep 17, 2026	19.40	19.98	18.24	18.57	18.57	-4.92%	533,117
Sep 16, 2026	20.36	20.60	19.24	19.53	19.53	-3.98%	383,533
Sep 15, 2026	20.48	20.96	20.28	20.34	20.34	-0.68%	245,258
Sep 14, 2026	20.44	20.80	20.24	20.48	20.48	0.20%	341,183
Sep 11, 2026	20.76	20.76	20.14	20.44	20.44	-1.54%	226,810
Sep 10, 2026	21.48	21.48	20.32	20.76	20.76	-0.19%	253,946
Sep 9, 2026	20.76	21.00	20.60	20.80	20.80	0.29%	292,336
Sep 8, 2026	20.12	21.06	20.08	20.74	20.74	1.57%	371,235
Sep 7, 2026	20.38	20.50	20.02	20.42	20.42	0.20%	311,609
Sep 4, 2026	19.92	20.60	19.89	20.38	20.38	2.31%	360,472
Sep 3, 2026	20.76	20.90	19.92	19.92	19.92	-3.68%	306,090
Sep 2, 2026	21.24	21.24	20.20	20.68	20.68	-1.34%	255,021
Sep 1, 2026	21.50	21.50	20.88	20.96	20.96	-2.24%	391,110
Aug 31, 2026	22.02	22.02	21.12	21.44	21.44	-2.10%	425,539
Aug 28, 2026	22.34	22.34	21.72	21.90	21.90	-1.08%	274,683
Aug 27, 2026	22.16	22.34	22.00	22.14	22.14	-0.18%	315,420
Aug 26, 2026	22.10	22.26	21.60	22.18	22.18	1.19%	328,544
Aug 25, 2026	22.34	22.34	21.60	21.92	21.92	-2.23%	806,642
Aug 24, 2026	22.14	22.48	22.12	22.42	22.42	1.26%	492,539
Aug 21, 2026	22.24	22.24	21.70	22.14	22.14	-0.45%	304,261
Aug 20, 2026	22.00	22.26	21.86	22.24	22.24	1.09%	294,697
Aug 19, 2026	21.70	22.02	21.70	22.00	22.00	1.38%	232,158
Aug 18, 2026	22.42	22.42	21.58	21.70	21.70	-2.34%	285,345
Aug 17, 2026	22.28	22.56	21.86	22.22	22.22	-	188,011