Kesoram Industries Limited (LUX:KESOR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 0.0600
+0.0010 (1.69%)
At close: Sep 5, 2025
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | - |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.63% | - |
| Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.56% | - |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | - |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | - |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.76% | - |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | - |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | - |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | - |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | - |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | - |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | - |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | - |