Kesoram Industries Limited (LUX:KESOR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 0.1220
+0.0060 (5.17%)
At close: Jun 15, 2026
LUX:KESOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | - |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | - |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | - |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | - |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.40% | - |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | - |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.55% | - |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.38% | - |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.48% | - |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | - |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | - |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.43% | - |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.74% | - |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.69% | - |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.92% | - |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.43% | - |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.15% | - |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | - |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.41% | - |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.82% | - |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.80% | - |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.04% | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | - |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | - |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.71% | - |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | - |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | - |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | - |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | - |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | - |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.48% | - |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.31% | - |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.81% | - |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 21.98% | - |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | - |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.49% | - |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | - |
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.22% | - |