Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	3.06	3.06	3.06	3.06	3.06	1.32%	100
Aug 1, 2025	3.02	3.02	3.02	3.02	2.97	1.34%	200
Jun 26, 2025	2.98	2.98	2.98	2.98	2.93	20.16%	120
Jun 6, 2025	2.48	2.48	2.48	2.48	2.44	7.83%	120
Mar 11, 2025	2.05	2.30	2.05	2.30	2.14	15.00%	2,200
Feb 24, 2025	2.00	2.00	2.00	2.00	1.86	1.52%	300
Jan 31, 2025	1.97	1.97	1.97	1.97	1.83	13.87%	30,711
Jan 2, 2025	1.73	1.73	1.73	1.73	1.61	-7.19%	500
Dec 10, 2024	1.86	1.86	1.86	1.86	1.74	-1.38%	1,326
Dec 6, 2024	1.86	2.27	1.86	1.89	1.76	-14.48%	5,400
Oct 18, 2024	2.21	2.21	2.21	2.21	2.06	0.45%	5,300
Oct 9, 2024	2.20	2.20	2.20	2.20	2.05	-2.22%	9,400
Aug 28, 2024	2.25	2.25	2.25	2.25	2.05	26.40%	300
Jul 11, 2024	1.78	1.78	1.78	1.78	1.62	2.59%	8,981
Jun 14, 2024	1.74	1.74	1.74	1.74	1.58	-21.14%	9,631
May 21, 2024	2.20	2.20	2.20	2.20	2.00	-2.44%	104
May 20, 2024	2.26	2.26	2.26	2.26	2.05	6.37%	109
May 17, 2024	2.12	2.12	2.12	2.12	1.93	15.22%	4,696
Apr 11, 2024	1.84	1.84	1.84	1.84	1.67	1.10%	101
Mar 25, 2024	1.82	1.82	1.82	1.82	1.66	0.83%	1,762
Mar 22, 2024	1.81	1.81	1.81	1.81	1.64	12.81%	18,185
Dec 20, 2023	1.60	1.60	1.60	1.60	1.46	-2.97%	373
Dec 5, 2023	1.65	1.65	1.65	1.65	1.50	-2.66%	2,250
Sep 29, 2023	1.69	1.69	1.69	1.69	1.54	-13.57%	589
Jun 23, 2023	1.96	1.96	1.96	1.96	1.78	-11.11%	21,826
Jun 1, 2023	2.21	2.21	2.21	2.21	2.01	-11.09%	785
May 12, 2023	2.48	2.48	2.48	2.48	2.26	-1.98%	13,173
Apr 28, 2023	2.53	2.53	2.53	2.53	2.30	2.93%	319
Apr 17, 2023	2.46	2.46	2.46	2.46	2.24	0.74%	248
Apr 10, 2023	2.50	2.50	2.44	2.44	2.22	-5.32%	4,500
Mar 28, 2023	2.58	2.58	2.58	2.58	2.34	3.49%	2,098
Mar 7, 2023	2.49	2.49	2.49	2.49	2.27	0.40%	708
Mar 1, 2023	2.48	2.48	2.48	2.48	2.26	-0.40%	19,905
Feb 27, 2023	2.49	2.49	2.49	2.49	2.27	1.22%	265
Feb 24, 2023	2.46	2.46	2.46	2.46	2.24	-7.87%	12,517
Feb 10, 2023	2.67	2.67	2.67	2.67	2.43	3.73%	115
Feb 7, 2023	2.57	2.57	2.57	2.57	2.34	-2.50%	115
Feb 3, 2023	2.64	2.64	2.64	2.64	2.40	0.76%	903
Feb 2, 2023	2.62	2.62	2.62	2.62	2.38	24.52%	10,467
Jan 6, 2023	2.10	2.10	2.10	2.10	1.91	-	502
Dec 29, 2022	2.10	2.10	2.10	2.10	1.91	0.38%	502
Dec 27, 2022	2.10	2.10	2.10	2.10	1.91	-0.90%	2,572
Dec 12, 2022	2.12	2.12	2.12	2.12	1.92	13.71%	5,855
Nov 29, 2022	1.86	1.86	1.86	1.86	1.69	-	115
Nov 23, 2022	1.86	1.86	1.86	1.86	1.69	0.27%	115
Nov 18, 2022	1.86	1.86	1.86	1.86	1.69	1.26%	14,762
Oct 21, 2022	1.83	1.83	1.83	1.83	1.67	-	5,208
Oct 20, 2022	1.83	1.83	1.83	1.83	1.67	-4.58%	5,208
Oct 11, 2022	1.92	1.92	1.92	1.92	1.75	-	5,208