KWSE:OOREDOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	1.89	1.89	1.82	1.82	1.82	-3.14%	22,813
Jun 28, 2026	1.93	1.93	1.86	1.88	1.88	-2.08%	20,303
Jun 25, 2026	1.90	1.94	1.89	1.92	1.92	0.52%	8,137
Jun 24, 2026	1.94	1.95	1.90	1.91	1.91	-1.50%	31,092
Jun 23, 2026	1.96	1.96	1.87	1.94	1.94	-1.32%	32,082
Jun 22, 2026	1.95	2.00	1.92	1.97	1.97	-1.06%	12,217
Jun 21, 2026	2.00	2.00	1.90	1.99	1.99	0.61%	63,471
Jun 18, 2026	2.05	2.05	1.97	1.97	1.97	-3.66%	39,281
Jun 17, 2026	2.11	2.11	2.00	2.05	2.05	-2.71%	31,727
Jun 15, 2026	2.05	2.12	2.01	2.11	2.11	2.73%	499,586
Jun 14, 2026	2.00	2.10	2.00	2.05	2.05	0.99%	173,320
Jun 11, 2026	2.09	2.09	1.98	2.03	2.03	0.54%	31,027
Jun 10, 2026	1.95	2.05	1.95	2.02	2.02	-1.46%	120,894
Jun 9, 2026	1.96	2.16	1.93	2.05	2.05	4.54%	123,481
Jun 8, 2026	1.98	1.98	1.94	1.96	1.96	-0.41%	98,016
Jun 7, 2026	1.97	1.98	1.90	1.97	1.97	0.36%	91,182
Jun 4, 2026	1.98	1.98	1.94	1.96	1.96	0.05%	16,295
Jun 3, 2026	1.96	1.96	1.90	1.96	1.96	-	39,112
Jun 2, 2026	1.96	1.98	1.91	1.96	1.96	-	63,589
Jun 1, 2026	1.89	1.98	1.87	1.96	1.96	3.70%	61,788
May 25, 2026	1.92	1.92	1.86	1.89	1.89	0.11%	50,446
May 24, 2026	1.93	1.93	1.84	1.89	1.89	-2.13%	46,294
May 21, 2026	1.80	1.93	1.79	1.93	1.93	7.41%	117,764
May 20, 2026	1.80	1.81	1.78	1.80	1.80	-0.06%	75,546
May 19, 2026	1.81	1.81	1.79	1.80	1.80	-0.17%	12,924
May 18, 2026	1.80	1.81	1.79	1.80	1.80	-0.66%	23,555
May 17, 2026	1.80	1.81	1.80	1.81	1.81	0.11%	128,503
May 14, 2026	1.80	1.81	1.79	1.81	1.81	0.44%	28,505
May 13, 2026	1.81	1.81	1.80	1.80	1.80	0.11%	62,433
May 12, 2026	1.82	1.82	1.78	1.80	1.80	-0.11%	16,986
May 11, 2026	1.86	1.89	1.79	1.80	1.80	-4.30%	417,936
May 10, 2026	1.85	1.88	1.83	1.88	1.88	2.11%	22,300
May 7, 2026	1.87	1.89	1.84	1.84	1.84	0.11%	28,820
May 6, 2026	1.85	1.89	1.83	1.84	1.84	0.77%	23,128
May 5, 2026	1.83	1.85	1.82	1.83	1.83	-0.65%	4,733
May 4, 2026	1.82	1.85	1.82	1.84	1.84	-	4,023
May 3, 2026	1.85	1.85	1.81	1.84	1.84	-0.11%	29,737
Apr 30, 2026	1.85	1.85	1.80	1.84	1.84	-0.16%	91,672
Apr 29, 2026	1.74	1.85	1.71	1.85	1.85	6.52%	251,020
Apr 28, 2026	1.73	1.74	1.72	1.73	1.73	0.70%	81,619
Apr 27, 2026	1.71	1.73	1.66	1.72	1.72	1.12%	146,732
Apr 26, 2026	1.58	1.74	1.58	1.70	1.70	7.18%	557,090
Apr 23, 2026	1.58	1.60	1.57	1.59	1.59	0.57%	32,988
Apr 22, 2026	1.56	1.60	1.54	1.58	1.58	2.33%	32,969
Apr 21, 2026	1.57	1.57	1.54	1.54	1.54	-0.19%	45,997
Apr 20, 2026	1.58	1.58	1.54	1.55	1.55	-1.78%	38,976
Apr 19, 2026	1.53	1.58	1.53	1.57	1.57	-0.25%	33,843
Apr 16, 2026	1.57	1.60	1.53	1.58	1.58	0.19%	59,572
Apr 15, 2026	1.53	1.60	1.52	1.57	1.57	3.21%	73,749
Apr 14, 2026	1.53	1.54	1.50	1.53	1.53	-0.33%	362,701