KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	11.66	11.75	11.65	11.72	11.72	-	296,995
Jan 9, 2026	11.71	11.72	11.68	11.72	11.72	0.09%	267,634
Jan 8, 2026	11.62	11.71	11.62	11.71	11.71	0.60%	188,698
Jan 7, 2026	11.64	11.67	11.62	11.64	11.64	-0.09%	152,999
Jan 6, 2026	11.59	11.65	11.59	11.65	11.65	0.43%	260,657
Jan 5, 2026	11.61	11.61	11.58	11.60	11.60	0.17%	249,446
Jan 2, 2026	11.70	11.70	11.55	11.58	11.58	-0.09%	261,321
Dec 31, 2025	11.56	11.62	11.56	11.59	11.59	-0.09%	485,316
Dec 30, 2025	11.60	11.66	11.57	11.60	11.60	-0.09%	385,981
Dec 29, 2025	11.63	11.67	11.61	11.61	11.61	-0.60%	304,937
Dec 26, 2025	11.64	11.69	11.64	11.68	11.68	0.52%	272,204
Dec 24, 2025	11.57	11.63	11.55	11.62	11.62	0.35%	274,224
Dec 23, 2025	11.58	11.62	11.56	11.58	11.58	-	312,537
Dec 22, 2025	11.54	11.58	11.52	11.58	11.58	0.61%	253,646
Dec 19, 2025	11.50	11.52	11.45	11.51	11.51	0.61%	699,799
Dec 18, 2025	11.52	11.59	11.39	11.44	11.44	-0.87%	896,419
Dec 17, 2025	11.60	11.61	11.51	11.54	11.54	-0.77%	348,010
Dec 16, 2025	11.62	11.67	11.60	11.63	11.63	0.35%	283,558
Dec 15, 2025	11.60	11.63	11.56	11.59	11.59	-	390,551
Dec 12, 2025	11.63	11.63	11.55	11.59	11.59	-1.11%	414,978
Dec 11, 2025	11.80	11.80	11.72	11.72	11.60	-0.68%	371,669
Dec 10, 2025	11.78	11.82	11.74	11.80	11.68	-0.17%	172,915
Dec 9, 2025	11.77	11.82	11.74	11.82	11.70	0.34%	268,810
Dec 8, 2025	11.70	11.79	11.67	11.78	11.66	0.68%	244,603
Dec 5, 2025	11.69	11.73	11.69	11.70	11.58	0.09%	173,646
Dec 4, 2025	11.68	11.69	11.66	11.69	11.57	0.34%	190,675
Dec 3, 2025	11.65	11.72	11.63	11.65	11.53	-	361,987
Dec 2, 2025	11.68	11.72	11.65	11.65	11.53	-0.26%	222,741
Dec 1, 2025	11.71	11.72	11.65	11.68	11.56	-0.34%	341,856
Nov 28, 2025	11.64	11.72	11.63	11.72	11.60	0.95%	264,489
Nov 26, 2025	11.63	11.65	11.60	11.61	11.49	-0.09%	265,516
Nov 25, 2025	11.55	11.63	11.49	11.62	11.50	1.13%	272,704
Nov 24, 2025	11.45	11.52	11.40	11.49	11.37	0.52%	439,885
Nov 21, 2025	11.38	11.53	11.38	11.43	11.31	0.44%	325,834
Nov 20, 2025	11.57	11.65	11.38	11.38	11.26	-1.64%	471,719
Nov 19, 2025	11.59	11.63	11.53	11.57	11.45	-0.34%	234,124
Nov 18, 2025	11.61	11.66	11.54	11.61	11.49	-0.09%	450,648
Nov 17, 2025	11.67	11.72	11.59	11.62	11.50	-0.77%	337,373
Nov 14, 2025	11.68	11.80	11.68	11.71	11.59	-1.93%	587,555
Nov 13, 2025	12.04	12.06	11.93	11.94	11.70	-0.83%	500,930
Nov 12, 2025	12.07	12.09	12.03	12.04	11.79	-0.58%	239,374
Nov 11, 2025	12.04	12.12	12.03	12.11	11.86	0.33%	237,337
Nov 10, 2025	12.07	12.08	12.02	12.07	11.82	0.58%	133,570
Nov 7, 2025	12.00	12.01	11.95	12.00	11.75	0.08%	144,802
Nov 6, 2025	11.99	12.06	11.93	11.99	11.74	0.33%	293,364
Nov 5, 2025	12.04	12.06	11.95	11.95	11.71	-0.75%	246,878
Nov 4, 2025	12.02	12.07	12.00	12.04	11.79	0.33%	217,610
Nov 3, 2025	12.18	12.18	12.00	12.00	11.75	-0.91%	338,633
Oct 31, 2025	12.15	12.15	12.05	12.11	11.86	0.25%	322,572
Oct 30, 2025	12.07	12.10	12.01	12.08	11.83	0.50%	258,088