KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.60	11.60	11.53	11.55	11.55	-0.26%	278,611
Feb 19, 2026	11.58	11.60	11.54	11.58	11.58	0.17%	189,110
Feb 18, 2026	11.60	11.65	11.56	11.56	11.56	-0.34%	416,244
Feb 17, 2026	11.66	11.67	11.60	11.60	11.60	-0.85%	819,042
Feb 13, 2026	11.67	11.70	11.62	11.70	11.70	-0.76%	156,172
Feb 12, 2026	11.82	11.82	11.75	11.79	11.67	-0.17%	147,093
Feb 11, 2026	11.76	11.82	11.76	11.81	11.69	0.17%	118,450
Feb 10, 2026	11.82	11.82	11.75	11.79	11.67	-	214,543
Feb 9, 2026	11.75	11.81	11.72	11.79	11.67	0.68%	279,619
Feb 6, 2026	11.73	11.77	11.71	11.71	11.59	-0.09%	165,450
Feb 5, 2026	11.71	11.73	11.67	11.72	11.60	0.09%	254,028
Feb 4, 2026	11.71	11.71	11.65	11.71	11.59	-	283,990
Feb 3, 2026	11.64	11.74	11.64	11.71	11.59	0.17%	265,689
Feb 2, 2026	11.62	11.69	11.58	11.69	11.57	0.86%	276,530
Jan 30, 2026	11.57	11.61	11.53	11.59	11.47	0.26%	292,127
Jan 29, 2026	11.52	11.56	11.50	11.56	11.44	-	286,238
Jan 28, 2026	11.54	11.56	11.52	11.56	11.44	0.26%	244,028
Jan 27, 2026	11.53	11.58	11.53	11.53	11.41	-0.35%	254,366
Jan 26, 2026	11.62	11.62	11.55	11.57	11.45	-0.26%	191,745
Jan 23, 2026	11.63	11.64	11.56	11.60	11.48	-0.26%	144,516
Jan 22, 2026	11.65	11.65	11.60	11.63	11.51	0.69%	277,599
Jan 21, 2026	11.52	11.57	11.46	11.55	11.43	0.96%	266,886
Jan 20, 2026	11.50	11.51	11.43	11.44	11.32	-1.21%	337,943
Jan 16, 2026	11.50	11.58	11.45	11.58	11.46	-0.60%	672,564
Jan 15, 2026	11.71	11.72	11.65	11.65	11.41	-0.68%	330,704
Jan 14, 2026	11.68	11.73	11.67	11.73	11.49	0.09%	242,472
Jan 13, 2026	11.71	11.72	11.69	11.72	11.48	-	168,480
Jan 12, 2026	11.66	11.75	11.65	11.72	11.48	-	296,995
Jan 9, 2026	11.71	11.72	11.68	11.72	11.48	0.09%	267,634
Jan 8, 2026	11.62	11.71	11.62	11.71	11.47	0.60%	190,357
Jan 7, 2026	11.64	11.67	11.62	11.64	11.40	-0.09%	153,381
Jan 6, 2026	11.59	11.65	11.59	11.65	11.41	0.43%	261,353
Jan 5, 2026	11.61	11.61	11.58	11.60	11.36	0.17%	249,652
Jan 2, 2026	11.70	11.70	11.55	11.58	11.34	-0.09%	261,321
Dec 31, 2025	11.56	11.62	11.56	11.59	11.35	-0.09%	485,316
Dec 30, 2025	11.60	11.66	11.57	11.60	11.36	-0.09%	385,981
Dec 29, 2025	11.63	11.67	11.61	11.61	11.37	-0.60%	304,937
Dec 26, 2025	11.64	11.69	11.64	11.68	11.44	0.52%	272,204
Dec 24, 2025	11.57	11.63	11.55	11.62	11.38	0.35%	275,350
Dec 23, 2025	11.58	11.62	11.56	11.58	11.34	-	312,537
Dec 22, 2025	11.54	11.58	11.52	11.58	11.34	0.61%	254,443
Dec 19, 2025	11.50	11.52	11.45	11.51	11.27	0.61%	700,678
Dec 18, 2025	11.52	11.59	11.39	11.44	11.20	-0.87%	896,419
Dec 17, 2025	11.60	11.61	11.51	11.54	11.30	-0.77%	348,010
Dec 16, 2025	11.62	11.67	11.60	11.63	11.39	0.35%	283,558
Dec 15, 2025	11.60	11.63	11.56	11.59	11.35	-	391,508
Dec 12, 2025	11.63	11.63	11.55	11.59	11.35	-1.11%	416,014
Dec 11, 2025	11.80	11.80	11.72	11.72	11.36	-0.68%	372,637
Dec 10, 2025	11.78	11.82	11.74	11.80	11.44	-0.17%	172,915
Dec 9, 2025	11.77	11.82	11.74	11.82	11.46	0.34%	268,810