KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.80	12.81	12.65	12.74	12.74	-0.16%	353,206
Jul 31, 2025	12.80	12.80	12.73	12.76	12.76	0.16%	209,644
Jul 30, 2025	12.75	12.76	12.72	12.74	12.74	0.16%	117,889
Jul 29, 2025	12.74	12.75	12.67	12.72	12.72	0.08%	173,559
Jul 28, 2025	12.64	12.71	12.64	12.71	12.71	0.63%	166,509
Jul 25, 2025	12.64	12.64	12.58	12.63	12.63	0.40%	128,361
Jul 24, 2025	12.60	12.60	12.57	12.58	12.58	-0.08%	97,712
Jul 23, 2025	12.63	12.64	12.54	12.59	12.59	-	185,782
Jul 22, 2025	12.63	12.67	12.58	12.59	12.59	-0.24%	90,113
Jul 21, 2025	12.75	12.75	12.62	12.62	12.62	-0.86%	244,468
Jul 18, 2025	12.70	12.81	12.66	12.73	12.73	0.71%	1,541,592
Jul 17, 2025	12.53	12.67	12.53	12.64	12.64	0.64%	709,135
Jul 16, 2025	12.49	12.56	12.45	12.56	12.56	0.64%	484,027
Jul 15, 2025	12.48	12.49	12.46	12.48	12.48	-	206,296
Jul 14, 2025	12.48	12.48	12.45	12.48	12.48	0.08%	313,163
Jul 11, 2025	12.50	12.50	12.44	12.47	12.47	-1.11%	236,140
Jul 10, 2025	12.62	12.63	12.58	12.61	12.49	0.16%	249,321
Jul 9, 2025	12.56	12.63	12.52	12.59	12.47	0.56%	385,660
Jul 8, 2025	12.55	12.55	12.50	12.52	12.40	-0.08%	248,420
Jul 7, 2025	12.56	12.57	12.52	12.53	12.41	-0.20%	165,079
Jul 3, 2025	12.56	12.57	12.49	12.56	12.43	-0.04%	181,328
Jul 2, 2025	12.54	12.58	12.53	12.56	12.44	0.16%	235,519
Jul 1, 2025	12.55	12.55	12.51	12.54	12.42	-0.16%	348,461
Jun 30, 2025	12.53	12.58	12.53	12.56	12.44	0.24%	254,941
Jun 27, 2025	12.50	12.54	12.49	12.53	12.41	0.08%	299,959
Jun 26, 2025	12.48	12.52	12.42	12.52	12.40	0.48%	153,209
Jun 25, 2025	12.40	12.49	12.39	12.46	12.34	0.56%	196,170
Jun 24, 2025	12.40	12.40	12.32	12.39	12.27	0.57%	125,997
Jun 23, 2025	12.33	12.34	12.30	12.32	12.20	0.16%	116,929
Jun 20, 2025	12.30	12.32	12.29	12.30	12.18	0.24%	203,108
Jun 18, 2025	12.25	12.28	12.23	12.27	12.15	0.33%	122,247
Jun 17, 2025	12.22	12.25	12.18	12.23	12.11	-0.33%	177,763
Jun 16, 2025	12.28	12.32	12.25	12.27	12.15	0.33%	196,959
Jun 13, 2025	12.21	12.24	12.20	12.23	12.11	-1.45%	139,996
Jun 12, 2025	12.35	12.41	12.33	12.41	12.17	0.73%	232,983
Jun 11, 2025	12.35	12.35	12.30	12.32	12.08	0.33%	223,971
Jun 10, 2025	12.27	12.30	12.27	12.28	12.04	0.16%	153,500
Jun 9, 2025	12.18	12.31	12.18	12.26	12.02	0.66%	232,901
Jun 6, 2025	12.19	12.28	12.18	12.18	11.94	-	199,619
Jun 5, 2025	12.18	12.29	12.17	12.18	11.94	-	142,981
Jun 4, 2025	12.19	12.20	12.16	12.18	11.94	-0.08%	170,053
Jun 3, 2025	12.18	12.20	12.17	12.19	11.95	0.08%	171,954
Jun 2, 2025	12.14	12.19	12.10	12.18	11.94	0.33%	271,283
May 30, 2025	12.12	12.18	12.08	12.14	11.91	0.33%	221,063
May 29, 2025	12.00	12.11	12.00	12.10	11.87	0.92%	226,200
May 28, 2025	12.11	12.11	11.98	11.99	11.76	-0.08%	160,845
May 27, 2025	11.96	12.01	11.96	12.00	11.77	0.84%	200,211
May 23, 2025	11.90	11.92	11.86	11.90	11.67	-0.08%	221,633
May 22, 2025	11.88	11.94	11.87	11.91	11.68	0.25%	197,362
May 21, 2025	12.02	12.05	11.88	11.88	11.65	-1.66%	214,363