Kerry Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 26, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 25, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 24, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 23, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 20, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 18, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 17, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 16, 2025	11.92	11.92	11.92	11.92	11.92	-	-
Jun 13, 2025	11.92	11.92	11.92	11.92	11.92	4.70%	171
Jun 12, 2025	11.39	11.39	11.39	11.39	11.39	-	-
Jun 11, 2025	11.39	11.39	11.39	11.39	11.39	-	-
Jun 10, 2025	11.39	11.39	11.39	11.39	11.39	-	-
Jun 9, 2025	11.39	11.39	11.39	11.39	11.39	-	15
Jun 6, 2025	11.39	11.39	11.39	11.39	11.39	-	84
Jun 5, 2025	11.39	11.39	11.39	11.39	11.39	-	2
Jun 4, 2025	11.39	11.39	11.39	11.39	11.39	-	1
Jun 3, 2025	11.39	11.39	11.39	11.39	11.39	-	-
Jun 2, 2025	11.39	11.39	11.39	11.39	11.39	-	-
May 30, 2025	11.39	11.39	11.39	11.39	11.39	5.42%	100
May 29, 2025	10.80	10.80	10.80	10.80	10.80	-	3
May 28, 2025	10.80	10.80	10.80	10.80	10.80	-15.81%	282
May 27, 2025	12.83	12.83	12.83	12.83	12.14	-	4
May 23, 2025	12.83	12.83	12.83	12.83	12.14	-	2
May 22, 2025	12.83	12.83	12.83	12.83	12.14	-	8
May 21, 2025	12.83	12.83	12.83	12.83	12.14	-	1
May 20, 2025	12.83	12.83	12.83	12.83	12.14	-	-
May 19, 2025	12.83	12.83	12.83	12.83	12.14	-	3
May 16, 2025	12.83	12.83	12.83	12.83	12.14	-	-
May 15, 2025	12.83	12.83	12.83	12.83	12.14	-	21
May 14, 2025	12.83	12.83	12.83	12.83	12.14	-	19
May 13, 2025	12.83	12.83	12.83	12.83	12.14	-	4
May 12, 2025	12.83	12.83	12.83	12.83	12.14	-	6
May 9, 2025	12.83	12.83	12.83	12.83	12.14	-	2
May 8, 2025	12.83	12.83	12.83	12.83	12.14	-	15
May 7, 2025	12.83	12.83	12.83	12.83	12.14	-	1
May 6, 2025	12.83	12.83	12.83	12.83	12.14	-	24
May 5, 2025	12.83	12.83	12.83	12.83	12.14	-	2
May 2, 2025	12.83	12.83	12.83	12.83	12.14	-	49
May 1, 2025	12.83	12.83	12.83	12.83	12.14	-	29
Apr 30, 2025	12.83	12.83	12.83	12.83	12.14	0.61%	242
Apr 29, 2025	12.75	12.75	12.75	12.75	12.07	-	53
Apr 28, 2025	12.75	12.75	12.75	12.75	12.07	14.35%	211
Apr 25, 2025	11.15	11.15	11.15	11.15	10.55	-	-
Apr 24, 2025	11.15	11.15	11.15	11.15	10.55	-	-
Apr 23, 2025	11.15	11.15	11.15	11.15	10.55	-	-
Apr 22, 2025	11.15	11.15	11.15	11.15	10.55	-	5
Apr 21, 2025	11.15	11.15	11.15	11.15	10.55	0.22%	409
Apr 17, 2025	11.13	11.13	11.13	11.13	10.53	-3.08%	133
Apr 16, 2025	11.48	11.48	11.48	11.48	10.86	-	2