KASE:NKE_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.64	38.66	38.39	38.39	38.39	-2.56%	137
Nov 5, 2026	43.00	43.00	39.40	39.40	39.40	-2.72%	146
Nov 4, 2026	38.31	40.51	38.13	40.50	40.50	5.72%	92
Nov 3, 2026	39.25	39.25	38.19	38.31	38.31	-2.39%	135
Nov 2, 2026	38.70	41.40	38.63	39.25	39.25	1.42%	48
Oct 30, 2026	38.60	38.93	38.46	38.70	38.70	0.26%	796
Oct 29, 2026	37.51	38.60	37.51	38.60	38.60	3.49%	104
Oct 28, 2026	37.47	37.60	37.19	37.30	37.30	-0.45%	60
Oct 27, 2026	37.51	41.00	37.47	37.47	37.47	-1.03%	43
Oct 23, 2026	38.17	38.17	37.83	37.86	37.86	-1.15%	13
Oct 22, 2026	35.00	38.37	35.00	38.30	38.30	2.00%	134
Oct 21, 2026	38.00	38.00	37.52	37.55	37.55	-1.16%	40
Oct 20, 2026	37.28	37.99	37.28	37.99	37.99	2.70%	468
Oct 19, 2026	37.62	37.63	36.99	36.99	36.99	-1.70%	57
Oct 16, 2026	37.49	37.89	37.30	37.63	37.63	4.53%	607
Oct 15, 2026	36.00	36.19	35.65	36.00	36.00	2.65%	34
Oct 14, 2026	35.07	36.80	35.07	35.07	35.07	-1.54%	289
Oct 13, 2026	35.62	35.88	35.53	35.62	35.62	0.88%	113
Oct 9, 2026	34.98	35.31	34.40	35.31	35.31	2.41%	208
Oct 8, 2026	34.33	34.85	34.29	34.48	34.48	-0.06%	94
Oct 7, 2026	36.89	36.89	34.20	34.50	34.50	-0.66%	63
Oct 6, 2026	34.00	34.77	33.87	34.73	34.73	2.09%	529
Oct 5, 2026	33.01	35.07	33.01	34.02	34.02	-7.78%	1,015
Oct 2, 2026	35.00	36.89	32.00	36.89	36.89	0.90%	2,629
Oct 1, 2026	35.52	36.56	35.50	36.56	36.56	1.58%	992
Sep 30, 2026	36.40	36.49	35.99	35.99	35.99	-1.13%	14
Sep 29, 2026	36.88	36.92	36.22	36.40	36.40	-1.38%	36
Sep 28, 2026	36.29	36.91	35.58	36.91	36.91	2.33%	296
Sep 25, 2026	35.52	36.50	35.52	36.07	36.07	0.53%	297
Sep 24, 2026	36.00	36.41	35.87	35.88	35.88	-1.43%	324
Sep 23, 2026	36.65	36.70	36.27	36.40	36.40	-1.09%	54
Sep 22, 2026	35.73	37.00	35.73	36.80	36.80	3.02%	54
Sep 21, 2026	36.75	36.75	35.10	35.72	35.72	-4.54%	832
Sep 18, 2026	37.10	37.42	35.00	37.42	37.42	3.37%	38
Sep 17, 2026	36.47	37.04	36.10	36.20	36.20	-0.74%	935
Sep 16, 2026	36.25	36.91	36.25	36.47	36.47	-0.55%	665
Sep 15, 2026	37.65	38.00	33.34	36.67	36.67	-1.56%	928
Sep 14, 2026	37.60	37.60	35.00	37.25	37.25	0.68%	802
Sep 11, 2026	37.42	37.49	36.77	37.00	37.00	-1.12%	731
Sep 10, 2026	38.39	38.40	37.17	37.42	37.42	0.16%	1,054
Sep 9, 2026	38.40	38.40	37.36	37.36	37.36	-2.61%	173
Sep 8, 2026	38.92	39.13	38.27	38.36	38.36	-0.36%	1,509
Sep 4, 2026	39.30	39.40	38.40	38.50	38.50	-1.53%	703
Sep 3, 2026	38.98	39.10	38.25	39.10	39.10	0.98%	843
Sep 2, 2026	39.80	39.80	38.22	38.72	38.72	0.52%	1,112
Sep 1, 2026	39.57	39.57	38.52	38.52	38.52	-2.65%	638
Aug 31, 2026	39.90	39.97	39.50	39.57	39.57	-0.55%	90
Aug 28, 2026	39.78	39.79	38.87	39.79	39.79	-0.25%	175
Aug 27, 2026	40.28	41.00	38.58	39.89	39.89	2.05%	1,414
Aug 26, 2026	40.06	40.99	39.00	39.09	39.09	-4.50%	2,192