KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	11.68	11.72	11.65	11.65	11.65	-0.26%	222,740
Dec 1, 2025	11.71	11.72	11.65	11.68	11.68	-0.34%	341,637
Nov 28, 2025	11.64	11.72	11.63	11.72	11.72	0.95%	264,489
Nov 26, 2025	11.63	11.65	11.60	11.61	11.61	-0.09%	265,500
Nov 25, 2025	11.55	11.63	11.49	11.62	11.62	1.13%	272,442
Nov 24, 2025	11.45	11.52	11.40	11.49	11.49	0.52%	439,885
Nov 21, 2025	11.38	11.53	11.38	11.43	11.43	0.44%	325,834
Nov 20, 2025	11.57	11.65	11.38	11.38	11.38	-1.64%	471,718
Nov 19, 2025	11.59	11.63	11.53	11.57	11.57	-0.34%	234,124
Nov 18, 2025	11.61	11.66	11.54	11.61	11.61	-0.09%	450,648
Nov 17, 2025	11.67	11.72	11.59	11.62	11.62	-0.77%	337,373
Nov 14, 2025	11.68	11.80	11.68	11.71	11.71	-1.93%	587,555
Nov 13, 2025	12.04	12.06	11.93	11.94	11.82	-0.83%	500,930
Nov 12, 2025	12.07	12.09	12.03	12.04	11.92	-0.58%	239,374
Nov 11, 2025	12.04	12.12	12.03	12.11	11.99	0.33%	237,337
Nov 10, 2025	12.07	12.08	12.02	12.07	11.95	0.58%	133,570
Nov 7, 2025	12.00	12.01	11.95	12.00	11.88	0.08%	144,802
Nov 6, 2025	11.99	12.06	11.93	11.99	11.87	0.33%	293,364
Nov 5, 2025	12.04	12.06	11.95	11.95	11.83	-0.75%	246,878
Nov 4, 2025	12.02	12.07	12.00	12.04	11.92	0.33%	217,610
Nov 3, 2025	12.18	12.18	12.00	12.00	11.88	-0.91%	338,633
Oct 31, 2025	12.15	12.15	12.05	12.11	11.99	0.25%	322,572
Oct 30, 2025	12.07	12.10	12.01	12.08	11.96	0.50%	258,088
Oct 29, 2025	12.10	12.12	12.02	12.02	11.90	-0.50%	245,666
Oct 28, 2025	12.00	12.09	11.98	12.08	11.96	0.83%	452,051
Oct 27, 2025	11.91	11.98	11.85	11.98	11.86	1.01%	465,645
Oct 24, 2025	11.84	11.88	11.82	11.86	11.74	0.25%	144,781
Oct 23, 2025	11.86	11.87	11.80	11.83	11.71	0.25%	284,949
Oct 22, 2025	11.78	11.82	11.71	11.80	11.68	0.60%	328,329
Oct 21, 2025	11.60	11.74	11.57	11.73	11.61	1.21%	322,250
Oct 20, 2025	11.63	11.68	11.58	11.59	11.47	-0.94%	390,804
Oct 17, 2025	11.75	11.79	11.61	11.70	11.58	-0.34%	545,513
Oct 16, 2025	11.96	11.98	11.66	11.74	11.62	-2.09%	1,136,796
Oct 15, 2025	12.03	12.04	11.95	11.99	11.87	-0.17%	381,358
Oct 14, 2025	11.97	12.05	11.97	12.01	11.89	-0.33%	494,743
Oct 13, 2025	12.17	12.20	11.93	12.05	11.93	0.08%	747,530
Oct 10, 2025	12.35	12.35	12.03	12.04	11.92	-3.45%	1,083,562
Oct 9, 2025	12.50	12.50	12.40	12.47	12.22	-0.24%	349,438
Oct 8, 2025	12.47	12.50	12.43	12.50	12.25	0.81%	219,449
Oct 7, 2025	12.40	12.42	12.36	12.40	12.15	0.57%	229,122
Oct 6, 2025	12.50	12.52	12.29	12.33	12.09	-0.96%	542,848
Oct 3, 2025	12.50	12.52	12.40	12.45	12.20	-0.64%	408,345
Oct 2, 2025	12.56	12.61	12.52	12.53	12.28	-0.40%	289,314
Oct 1, 2025	12.64	12.64	12.52	12.58	12.33	-0.16%	298,374
Sep 30, 2025	12.66	12.68	12.50	12.60	12.35	-	477,825
Sep 29, 2025	12.59	12.64	12.53	12.60	12.35	0.24%	280,758
Sep 26, 2025	12.68	12.68	12.53	12.57	12.32	-0.63%	276,224
Sep 25, 2025	12.64	12.66	12.57	12.65	12.40	0.24%	227,306
Sep 24, 2025	12.71	12.74	12.59	12.62	12.37	-0.39%	376,304
Sep 23, 2025	12.76	12.76	12.65	12.67	12.42	-0.39%	328,876