KGL SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.40	13.40	13.40	13.40	13.40	-	252
Nov 3, 2026	13.70	13.70	13.40	13.40	13.40	1.52%	1,297
Nov 2, 2026	13.70	13.70	12.80	13.20	13.20	-	5,111
Oct 30, 2026	13.70	13.70	13.00	13.20	13.20	-3.65%	996
Oct 29, 2026	13.80	13.80	13.20	13.70	13.70	0.74%	711
Oct 28, 2026	12.90	13.80	12.60	13.60	13.60	5.43%	6,492
Oct 27, 2026	12.90	12.90	12.90	12.90	12.90	-	2
Oct 26, 2026	12.80	13.00	12.50	12.90	12.90	0.78%	617
Oct 23, 2026	12.80	12.80	12.80	12.80	12.80	2.40%	1,242
Oct 22, 2026	12.50	12.50	12.40	12.50	12.50	-	902
Oct 21, 2026	12.50	12.80	12.40	12.50	12.50	-	1,082
Oct 20, 2026	12.40	12.50	12.20	12.50	12.50	0.81%	1,655
Oct 19, 2026	12.20	12.40	12.20	12.40	12.40	3.33%	6
Oct 16, 2026	12.50	12.50	12.00	12.00	12.00	-4.00%	3
Oct 15, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	4
Oct 14, 2026	12.50	12.50	12.40	12.40	12.40	-	30
Oct 13, 2026	12.50	12.50	12.40	12.40	12.40	4.20%	3
Oct 12, 2026	12.40	12.40	11.90	11.90	11.90	-7.03%	240
Oct 9, 2026	12.00	12.80	12.00	12.80	12.80	7.56%	668
Oct 8, 2026	12.60	12.60	11.90	11.90	11.90	-5.56%	675
Oct 7, 2026	12.60	12.60	12.00	12.60	12.60	5.00%	4
Oct 6, 2026	12.60	12.60	11.60	12.00	12.00	-	533
Oct 5, 2026	12.80	12.80	12.00	12.00	12.00	0.84%	14
Oct 2, 2026	12.40	12.40	11.70	11.90	11.90	-2.46%	337
Oct 1, 2026	12.20	12.20	11.90	12.20	12.20	2.52%	380
Sep 30, 2026	11.60	12.50	11.60	11.90	11.90	4.39%	4,835
Sep 29, 2026	11.60	11.60	11.00	11.40	11.40	-	29
Sep 28, 2026	11.00	11.40	11.00	11.40	11.40	4.59%	903
Sep 25, 2026	10.90	10.90	10.90	10.90	10.90	-	51
Sep 24, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	746
Sep 23, 2026	11.20	11.20	11.00	11.00	11.00	-1.79%	966
Sep 22, 2026	10.90	11.50	10.90	11.20	11.20	2.75%	1,599
Sep 21, 2026	11.00	11.00	10.60	10.90	10.90	-	374
Sep 18, 2026	10.90	10.90	10.60	10.90	10.90	-	5
Sep 17, 2026	11.00	11.00	10.90	10.90	10.90	-	31
Sep 16, 2026	10.60	10.90	10.60	10.90	10.90	-0.91%	49
Sep 15, 2026	10.80	11.00	10.50	11.00	11.00	1.85%	550
Sep 14, 2026	10.80	10.80	10.80	10.80	10.80	-	1
Sep 11, 2026	11.30	11.30	10.80	10.80	10.80	-0.92%	1,512
Sep 10, 2026	10.90	10.90	10.90	10.90	10.90	0.93%	1
Sep 9, 2026	11.00	11.00	10.80	10.80	10.80	-	2,137
Sep 8, 2026	11.00	11.00	10.80	10.80	10.80	-1.82%	156
Sep 7, 2026	11.00	11.00	11.00	11.00	11.00	3.77%	1
Sep 4, 2026	11.00	11.00	10.40	10.60	10.60	-2.75%	2,209
Sep 3, 2026	11.00	11.00	10.10	10.90	10.90	0.93%	1,380
Sep 2, 2026	11.00	11.00	10.80	10.80	10.80	-2.70%	1,334
Sep 1, 2026	11.10	11.10	11.10	11.10	11.10	-	1
Aug 31, 2026	11.10	11.10	11.10	11.10	11.10	-	369
Aug 28, 2026	11.10	11.10	11.10	11.10	11.10	-	1
Aug 27, 2026	11.10	11.10	11.10	11.10	11.10	0.91%	1