KGL SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	10.40	10.40	10.40	10.40	10.40	-	54
Jul 3, 2026	10.40	10.40	10.40	10.40	10.40	-	6
Jul 2, 2026	10.20	10.40	10.20	10.40	10.40	0.97%	51
Jul 1, 2026	10.50	10.50	10.30	10.30	10.30	-1.90%	30
Jun 30, 2026	10.50	10.50	10.50	10.50	10.50	-	1
Jun 29, 2026	10.50	10.50	10.50	10.50	10.50	-	1
Jun 26, 2026	10.50	10.50	10.40	10.50	10.50	-	7
Jun 25, 2026	10.20	11.00	10.20	10.50	10.50	-0.94%	256
Jun 24, 2026	11.00	11.00	10.60	10.60	10.60	-	44
Jun 23, 2026	11.00	11.00	10.60	10.60	10.60	-	145
Jun 22, 2026	11.00	11.00	10.20	10.60	10.60	-	66
Jun 19, 2026	11.00	11.00	10.60	10.60	10.60	-	29
Jun 18, 2026	10.20	10.60	10.20	10.60	10.60	2.91%	110
Jun 17, 2026	10.30	10.30	10.20	10.30	10.30	-1.90%	42
Jun 16, 2026	11.00	11.00	10.50	10.50	10.50	-4.55%	511
Jun 15, 2026	11.00	11.00	11.00	11.00	11.00	1.85%	1
Jun 12, 2026	10.80	10.80	10.50	10.80	10.80	-	94
Jun 11, 2026	10.80	10.80	10.50	10.80	10.80	-	52
Jun 10, 2026	10.80	10.80	10.80	10.80	10.80	-1.82%	9
Jun 9, 2026	11.00	11.00	11.00	11.00	11.00	1.85%	1
Jun 8, 2026	11.00	11.00	10.60	10.80	10.80	-1.82%	982
Jun 5, 2026	11.00	11.00	10.60	11.00	11.00	-	8
Jun 3, 2026	11.00	11.00	10.60	11.00	11.00	0.92%	5
Jun 2, 2026	11.00	11.00	10.50	10.90	10.90	-0.91%	197
Jun 1, 2026	10.90	11.00	10.50	11.00	11.00	0.92%	285
May 29, 2026	10.20	10.90	10.20	10.90	10.90	-	2,876
May 28, 2026	10.90	10.90	10.90	10.90	10.90	-	92
May 27, 2026	10.80	10.90	10.40	10.90	10.90	-	260
May 26, 2026	10.40	10.90	10.40	10.90	10.90	-	167
May 25, 2026	10.90	10.90	10.40	10.90	10.90	-	346
May 22, 2026	11.00	11.00	10.40	10.90	10.90	-0.91%	33
May 21, 2026	11.00	11.00	11.00	11.00	11.00	0.92%	1
May 20, 2026	11.00	11.00	10.50	10.90	10.90	-0.91%	123
May 19, 2026	11.00	11.00	11.00	11.00	11.00	-	19
May 18, 2026	10.40	11.00	10.40	11.00	11.00	3.77%	823
May 15, 2026	11.00	11.00	10.40	10.60	10.60	-3.64%	1,127
May 14, 2026	10.40	11.00	10.40	11.00	11.00	5.77%	946
May 13, 2026	10.40	10.40	10.40	10.40	10.40	-	7
May 12, 2026	10.40	10.40	10.10	10.40	10.40	-	38
May 11, 2026	10.40	10.40	10.00	10.40	10.40	-	34
May 8, 2026	10.80	10.80	10.10	10.40	10.40	-0.95%	254
May 7, 2026	10.90	10.90	10.50	10.50	10.50	-	331
May 6, 2026	10.10	10.50	10.10	10.50	10.50	3.96%	637
May 5, 2026	10.00	10.10	9.90	10.10	10.10	1.00%	671
May 4, 2026	9.80	10.00	9.50	10.00	10.00	3.63%	2,587
Apr 30, 2026	9.85	9.85	9.55	9.65	9.65	4.89%	89
Apr 29, 2026	9.50	9.80	9.00	9.20	9.20	-2.65%	2,012
Apr 28, 2026	9.90	9.90	9.45	9.45	9.45	-4.55%	442
Apr 27, 2026	9.90	9.90	9.90	9.90	9.90	-1.00%	793
Apr 24, 2026	10.00	10.00	10.00	10.00	10.00	0.50%	1