KGL SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	10.50	10.80	10.40	10.80	10.80	2.86%	445
Nov 4, 2025	11.00	11.00	10.50	10.50	10.50	-4.55%	597
Nov 3, 2025	10.40	11.00	10.40	11.00	11.00	0.92%	114
Oct 31, 2025	10.80	11.10	10.60	10.90	10.90	0.93%	1,496
Oct 30, 2025	10.40	10.80	10.40	10.80	10.80	0.93%	124
Oct 29, 2025	11.30	11.30	10.30	10.70	10.70	-0.93%	967
Oct 28, 2025	12.00	12.00	10.80	10.80	10.80	-6.09%	1,456
Oct 27, 2025	12.20	12.20	11.00	11.50	11.50	-5.74%	687
Oct 24, 2025	12.20	12.20	12.20	12.20	12.20	-	1
Oct 23, 2025	12.20	12.20	12.20	12.20	12.20	-	1
Oct 22, 2025	12.40	12.40	11.80	12.20	12.20	-1.61%	100
Oct 21, 2025	12.40	12.40	12.40	12.40	12.40	-	1
Oct 20, 2025	12.30	12.40	12.30	12.40	12.40	-0.80%	30
Oct 17, 2025	12.50	12.50	12.50	12.50	12.50	0.81%	1
Oct 16, 2025	12.50	12.50	12.00	12.40	12.40	-	704
Oct 15, 2025	12.20	12.40	12.20	12.40	12.40	1.64%	69
Oct 14, 2025	12.10	12.20	12.10	12.20	12.20	-1.61%	158
Oct 13, 2025	12.50	12.50	12.20	12.40	12.40	-0.80%	314
Oct 10, 2025	12.50	12.50	12.50	12.50	12.50	-	21
Oct 9, 2025	12.50	12.50	12.50	12.50	12.50	-	1
Oct 8, 2025	12.20	12.90	12.10	12.50	12.50	-3.10%	1,250
Oct 7, 2025	13.10	13.10	12.90	12.90	12.90	-0.77%	3
Oct 6, 2025	13.10	13.10	12.50	13.00	13.00	-0.76%	528
Oct 3, 2025	13.10	13.10	13.10	13.10	13.10	4.80%	1
Oct 2, 2025	13.00	13.00	12.00	12.50	12.50	-4.58%	713
Oct 1, 2025	13.10	13.10	13.10	13.10	13.10	-	1
Sep 30, 2025	13.30	13.30	12.70	13.10	13.10	-1.50%	165
Sep 29, 2025	13.30	13.30	13.30	13.30	13.30	-	22
Sep 26, 2025	13.70	13.70	13.30	13.30	13.30	-	5
Sep 25, 2025	13.70	13.70	13.00	13.30	13.30	-	163
Sep 24, 2025	13.70	13.70	13.10	13.30	13.30	-2.92%	212
Sep 23, 2025	13.70	13.70	13.30	13.70	13.70	-	604
Sep 22, 2025	13.70	13.70	13.70	13.70	13.70	-	130
Sep 19, 2025	13.70	13.70	13.70	13.70	13.70	-	2
Sep 18, 2025	13.70	13.70	13.30	13.70	13.70	-0.72%	92
Sep 17, 2025	13.80	13.80	13.80	13.80	13.80	-	6
Sep 16, 2025	13.90	13.90	13.30	13.80	13.80	-	10
Sep 15, 2025	13.90	13.90	13.80	13.80	13.80	-	18
Sep 12, 2025	13.90	13.90	13.80	13.80	13.80	-	3
Sep 11, 2025	13.90	13.90	13.30	13.80	13.80	-	3
Sep 10, 2025	13.90	13.90	13.80	13.80	13.80	-	66
Sep 9, 2025	13.50	13.80	13.50	13.80	13.80	2.22%	377
Sep 8, 2025	13.50	13.50	13.50	13.50	13.50	-	112
Sep 5, 2025	13.50	13.50	13.50	13.50	13.50	-	1
Sep 4, 2025	13.50	13.50	13.50	13.50	13.50	-	1
Sep 3, 2025	13.50	13.50	13.50	13.50	13.50	-	2
Sep 2, 2025	13.50	13.50	13.50	13.50	13.50	-	120
Sep 1, 2025	13.40	13.50	13.40	13.50	13.50	0.75%	176
Aug 29, 2025	12.80	13.40	12.80	13.40	13.40	3.88%	408
Aug 28, 2025	12.90	12.90	12.90	12.90	12.90	-3.01%	5