KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.89	10.98	10.89	10.95	10.95	1.12%	424,252
Sep 10, 2026	10.95	10.97	10.88	10.95	10.83	-0.18%	399,001
Sep 9, 2026	11.01	11.02	10.97	10.97	10.85	-0.36%	104,059
Sep 8, 2026	11.04	11.06	10.99	11.01	10.89	-0.18%	130,401
Sep 4, 2026	11.05	11.07	11.01	11.03	10.91	-0.54%	81,857
Sep 3, 2026	11.08	11.10	11.03	11.09	10.97	0.45%	102,518
Sep 2, 2026	11.04	11.05	11.01	11.04	10.92	0.36%	124,726
Sep 1, 2026	11.05	11.06	11.00	11.00	10.88	-0.54%	154,855
Aug 31, 2026	11.00	11.06	11.00	11.06	10.94	0.55%	122,694
Aug 28, 2026	11.06	11.07	10.96	11.00	10.88	-0.18%	197,981
Aug 27, 2026	11.05	11.05	10.98	11.02	10.90	-	189,929
Aug 26, 2026	11.10	11.10	11.00	11.02	10.90	-0.72%	141,736
Aug 25, 2026	11.04	11.10	11.01	11.10	10.98	1.09%	95,062
Aug 24, 2026	10.99	11.00	10.96	10.98	10.86	0.18%	124,845
Aug 21, 2026	10.92	11.00	10.92	10.96	10.84	0.18%	136,893
Aug 20, 2026	11.00	11.10	10.90	10.94	10.82	-0.82%	201,173
Aug 19, 2026	11.03	11.09	11.02	11.03	10.91	0.09%	113,905
Aug 18, 2026	11.04	11.16	11.00	11.02	10.90	-0.54%	169,025
Aug 17, 2026	11.09	11.11	11.04	11.08	10.96	-0.36%	216,455
Aug 14, 2026	11.15	11.19	11.11	11.12	11.00	0.28%	145,914
Aug 13, 2026	11.22	11.28	11.20	11.21	10.97	0.36%	366,159
Aug 12, 2026	11.25	11.25	11.16	11.17	10.93	-0.36%	261,244
Aug 11, 2026	11.22	11.24	11.17	11.21	10.97	0.09%	106,775
Aug 10, 2026	11.11	11.23	11.11	11.20	10.96	0.45%	204,896
Aug 7, 2026	11.05	11.16	11.05	11.15	10.91	1.18%	189,956
Aug 6, 2026	11.05	11.12	11.02	11.02	10.78	-0.27%	179,900
Aug 5, 2026	11.05	11.10	11.01	11.05	10.81	0.09%	149,614
Aug 4, 2026	11.00	11.10	11.00	11.04	10.80	0.36%	189,433
Aug 3, 2026	11.00	11.05	10.97	11.00	10.76	-0.09%	184,289
Jul 31, 2026	11.10	11.15	11.00	11.01	10.77	-0.54%	275,445
Jul 30, 2026	10.98	11.13	10.98	11.07	10.83	0.82%	252,589
Jul 29, 2026	11.03	11.03	10.93	10.98	10.74	-0.45%	192,079
Jul 28, 2026	10.94	11.05	10.92	11.03	10.79	0.91%	209,930
Jul 27, 2026	11.01	11.09	10.93	10.93	10.69	-0.46%	298,173
Jul 24, 2026	10.99	11.09	10.98	10.98	10.74	-0.09%	231,190
Jul 23, 2026	11.12	11.15	10.97	10.99	10.75	-1.26%	294,821
Jul 22, 2026	11.24	11.24	11.10	11.13	10.89	-0.80%	433,444
Jul 21, 2026	11.24	11.28	11.15	11.22	10.98	0.18%	188,047
Jul 20, 2026	11.16	11.20	11.10	11.20	10.96	0.45%	152,503
Jul 17, 2026	11.20	11.23	11.11	11.15	10.91	-0.62%	326,363
Jul 16, 2026	11.24	11.26	11.21	11.22	10.98	-	147,870
Jul 15, 2026	11.24	11.28	11.21	11.22	10.98	-0.36%	152,047
Jul 14, 2026	11.29	11.31	11.25	11.26	11.01	0.18%	220,950
Jul 13, 2026	11.33	11.46	11.24	11.24	10.99	-0.97%	241,641
Jul 10, 2026	11.34	11.38	11.29	11.35	11.10	0.37%	225,387
Jul 9, 2026	11.41	11.44	11.38	11.43	11.06	0.44%	180,910
Jul 8, 2026	11.37	11.39	11.32	11.38	11.01	-	121,065
Jul 7, 2026	11.39	11.44	11.33	11.38	11.01	-0.18%	165,848
Jul 6, 2026	11.38	11.41	11.33	11.40	11.03	0.35%	112,963
Jul 2, 2026	11.33	11.44	11.32	11.36	10.99	0.09%	174,238