Kesoram Industries Limited (LUX:KESOR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 0.0640
-0.0020 (-3.03%)
At close: Sep 26, 2025
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | - |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | - |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | - |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | - |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | - |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | - |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.84% | - |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | - |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.36% | - |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | - |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | - |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | - |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | - |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | - |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.84% | - |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | - |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | - |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | - |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | - |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | - |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | - |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | - |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | - |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | - |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | - |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | - |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | - |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | - |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | - |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | - |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | - |