KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.57	11.61	11.53	11.59	11.59	0.26%	292,127
Jan 29, 2026	11.52	11.56	11.50	11.56	11.56	-	286,238
Jan 28, 2026	11.54	11.56	11.52	11.56	11.56	0.26%	244,028
Jan 27, 2026	11.53	11.58	11.53	11.53	11.53	-0.35%	254,227
Jan 26, 2026	11.62	11.62	11.55	11.57	11.57	-0.26%	191,745
Jan 23, 2026	11.63	11.64	11.56	11.60	11.60	-0.26%	144,500
Jan 22, 2026	11.65	11.65	11.60	11.63	11.63	0.69%	277,406
Jan 21, 2026	11.52	11.57	11.46	11.55	11.55	0.96%	266,886
Jan 20, 2026	11.50	11.51	11.43	11.44	11.44	-1.21%	330,658
Jan 16, 2026	11.50	11.58	11.45	11.58	11.58	-0.60%	672,564
Jan 15, 2026	11.71	11.72	11.65	11.65	11.53	-0.68%	330,704
Jan 14, 2026	11.68	11.73	11.67	11.73	11.61	0.09%	242,472
Jan 13, 2026	11.71	11.72	11.69	11.72	11.60	-	168,480
Jan 12, 2026	11.66	11.75	11.65	11.72	11.60	-	296,995
Jan 9, 2026	11.71	11.72	11.68	11.72	11.60	0.09%	267,634
Jan 8, 2026	11.62	11.71	11.62	11.71	11.59	0.60%	190,357
Jan 7, 2026	11.64	11.67	11.62	11.64	11.52	-0.09%	153,381
Jan 6, 2026	11.59	11.65	11.59	11.65	11.53	0.43%	261,353
Jan 5, 2026	11.61	11.61	11.58	11.60	11.48	0.17%	249,652
Jan 2, 2026	11.70	11.70	11.55	11.58	11.46	-0.09%	261,321
Dec 31, 2025	11.56	11.62	11.56	11.59	11.47	-0.09%	485,316
Dec 30, 2025	11.60	11.66	11.57	11.60	11.48	-0.09%	385,981
Dec 29, 2025	11.63	11.67	11.61	11.61	11.49	-0.60%	304,937
Dec 26, 2025	11.64	11.69	11.64	11.68	11.56	0.52%	272,204
Dec 24, 2025	11.57	11.63	11.55	11.62	11.50	0.35%	275,350
Dec 23, 2025	11.58	11.62	11.56	11.58	11.46	-	312,537
Dec 22, 2025	11.54	11.58	11.52	11.58	11.46	0.61%	254,443
Dec 19, 2025	11.50	11.52	11.45	11.51	11.39	0.61%	700,678
Dec 18, 2025	11.52	11.59	11.39	11.44	11.32	-0.87%	896,419
Dec 17, 2025	11.60	11.61	11.51	11.54	11.42	-0.77%	348,010
Dec 16, 2025	11.62	11.67	11.60	11.63	11.51	0.35%	283,558
Dec 15, 2025	11.60	11.63	11.56	11.59	11.47	-	391,508
Dec 12, 2025	11.63	11.63	11.55	11.59	11.47	-1.11%	416,014
Dec 11, 2025	11.80	11.80	11.72	11.72	11.48	-0.68%	372,637
Dec 10, 2025	11.78	11.82	11.74	11.80	11.56	-0.17%	172,915
Dec 9, 2025	11.77	11.82	11.74	11.82	11.58	0.34%	268,810
Dec 8, 2025	11.70	11.79	11.67	11.78	11.54	0.68%	244,603
Dec 5, 2025	11.69	11.73	11.69	11.70	11.46	0.09%	173,646
Dec 4, 2025	11.68	11.69	11.66	11.69	11.45	0.34%	190,675
Dec 3, 2025	11.65	11.72	11.63	11.65	11.41	-	361,987
Dec 2, 2025	11.68	11.72	11.65	11.65	11.41	-0.26%	222,741
Dec 1, 2025	11.71	11.72	11.65	11.68	11.44	-0.34%	341,856
Nov 28, 2025	11.64	11.72	11.63	11.72	11.48	0.95%	264,489
Nov 26, 2025	11.63	11.65	11.60	11.61	11.37	-0.09%	265,516
Nov 25, 2025	11.55	11.63	11.49	11.62	11.38	1.13%	272,704
Nov 24, 2025	11.45	11.52	11.40	11.49	11.25	0.52%	439,885
Nov 21, 2025	11.38	11.53	11.38	11.43	11.19	0.44%	325,834
Nov 20, 2025	11.57	11.65	11.38	11.38	11.14	-1.64%	471,719
Nov 19, 2025	11.59	11.63	11.53	11.57	11.33	-0.34%	234,124
Nov 18, 2025	11.61	11.66	11.54	11.61	11.37	-0.09%	450,648