Kesoram Industries Limited (LUX:KESOR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 0.1130
+0.0020 (1.80%)
At close: May 5, 2026
LUX:KESOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.78% | - |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.76% | - |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.65% | - |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | - |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.94% | - |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.71% | - |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.41% | - |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | - |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | - |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | - |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | - |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | - |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.95% | - |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.12% | - |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.04% | - |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.03% | - |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | - |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.92% | - |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | - |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.94% | - |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.77% | - |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | - |