Kintyre Holdings (JA) Limited (JMSE:KNTYR)
0.2700
+0.0400 (17.39%)
At close: Aug 4, 2025
Kintyre Holdings (JA) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 17.39% | 34,932 |
Jul 31, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 21.05% | 42,631 |
Jul 30, 2025 | 0.19 | 0.26 | 0.19 | 0.19 | 0.19 | -26.92% | 106,400 |
Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 201,982 |
Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 106,356 |
Jul 25, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 407,367 |
Jul 24, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 141,579 |
Jul 23, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 432,817 |
Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,482 |
Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 28,664 |
Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,957 |
Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 40,783 |
Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 115,200 |
Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 360,009 |
Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 233,663 |
Jul 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 172,898 |
Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 20,231 |
Jul 9, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 45,593 |
Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 6,884 |
Jul 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,219 |
Jul 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 158,203 |
Jul 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 55,259 |
Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 316,356 |
Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 263,649 |
Jun 30, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 802,342 |
Jun 27, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 858,384 |
Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 125,391 |
Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 5,403 |
Jun 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 26,130 |
Jun 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 153,561 |
Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 127,892 |
Jun 19, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 403,016 |