KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	11.33	11.46	11.24	11.24	11.24	-0.97%	241,641
Jul 10, 2026	11.34	11.38	11.29	11.35	11.35	0.37%	225,374
Jul 9, 2026	11.41	11.44	11.38	11.43	11.31	0.44%	180,899
Jul 8, 2026	11.37	11.39	11.32	11.38	11.26	-	121,065
Jul 7, 2026	11.39	11.44	11.33	11.38	11.26	-0.18%	165,848
Jul 6, 2026	11.38	11.41	11.33	11.40	11.28	0.35%	112,963
Jul 2, 2026	11.33	11.44	11.32	11.36	11.24	0.09%	174,238
Jul 1, 2026	11.26	11.38	11.25	11.35	11.23	0.80%	284,133
Jun 30, 2026	11.29	11.33	11.26	11.26	11.14	-0.27%	177,902
Jun 29, 2026	11.20	11.31	11.20	11.29	11.17	0.80%	242,706
Jun 26, 2026	11.27	11.27	11.20	11.20	11.08	-0.62%	142,427
Jun 25, 2026	11.17	11.32	11.17	11.27	11.15	0.90%	219,633
Jun 24, 2026	11.20	11.21	11.15	11.17	11.05	0.18%	137,447
Jun 23, 2026	11.13	11.20	11.13	11.15	11.03	-0.27%	58,991
Jun 22, 2026	11.17	11.22	11.15	11.18	11.06	-0.27%	156,363
Jun 18, 2026	11.25	11.25	11.16	11.21	11.09	0.27%	212,237
Jun 17, 2026	11.18	11.25	11.18	11.18	11.06	-0.45%	116,190
Jun 16, 2026	11.23	11.25	11.17	11.23	11.11	0.54%	237,863
Jun 15, 2026	11.19	11.24	11.17	11.17	11.05	-	123,721
Jun 12, 2026	11.11	11.19	11.11	11.17	11.05	-0.08%	135,021
Jun 11, 2026	11.28	11.30	11.20	11.30	11.06	0.44%	198,394
Jun 10, 2026	11.32	11.32	11.24	11.25	11.01	-0.53%	102,185
Jun 9, 2026	11.36	11.38	11.24	11.31	11.07	-	121,490
Jun 8, 2026	11.33	11.33	11.26	11.31	11.07	0.44%	89,948
Jun 5, 2026	11.33	11.37	11.26	11.26	11.02	-0.97%	121,462
Jun 4, 2026	11.34	11.38	11.32	11.37	11.13	0.71%	103,475
Jun 3, 2026	11.38	11.38	11.27	11.29	11.05	-0.35%	201,281
Jun 2, 2026	11.40	11.43	11.31	11.33	11.09	-0.26%	142,152
Jun 1, 2026	11.33	11.37	11.32	11.36	11.12	0.44%	152,108
May 29, 2026	11.45	11.45	11.31	11.31	11.07	-0.70%	218,495
May 28, 2026	11.33	11.39	11.29	11.39	11.15	0.80%	136,783
May 27, 2026	11.34	11.36	11.29	11.30	11.06	-0.09%	131,792
May 26, 2026	11.30	11.36	11.04	11.31	11.07	0.53%	154,415
May 22, 2026	11.29	11.34	11.20	11.25	11.01	-0.09%	101,224
May 21, 2026	11.22	11.26	11.12	11.26	11.02	0.63%	59,240
May 20, 2026	11.10	11.21	11.03	11.19	10.95	1.18%	157,903
May 19, 2026	11.04	11.09	10.92	11.06	10.82	-0.36%	274,518
May 18, 2026	11.16	11.18	11.10	11.10	10.86	-0.63%	168,604
May 15, 2026	11.21	11.22	11.15	11.17	10.93	-0.53%	143,258
May 14, 2026	11.24	11.29	11.21	11.23	10.99	0.18%	123,218
May 13, 2026	11.14	11.22	11.12	11.21	10.97	0.81%	175,787
May 12, 2026	11.18	11.18	11.08	11.12	10.88	-0.36%	118,325
May 11, 2026	11.17	11.22	11.14	11.16	10.92	-0.62%	273,357
May 8, 2026	11.29	11.31	11.14	11.23	10.99	-0.16%	328,410
May 7, 2026	11.43	11.43	11.36	11.37	11.01	-	170,828
May 6, 2026	11.32	11.38	11.31	11.37	11.01	0.80%	262,883
May 5, 2026	11.30	11.37	11.27	11.28	10.92	-0.09%	183,206
May 4, 2026	11.27	11.36	11.25	11.29	10.93	-0.18%	246,970
May 1, 2026	11.32	11.44	11.31	11.31	10.95	-0.26%	228,285
Apr 30, 2026	11.27	11.35	11.20	11.34	10.98	1.16%	229,296