KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	9.85	9.90	9.77	9.80	9.80	-1.01%	276,911
Oct 21, 2026	9.89	9.91	9.84	9.90	9.90	0.10%	511,815
Oct 20, 2026	9.91	9.96	9.86	9.89	9.89	-0.90%	353,229
Oct 19, 2026	9.94	9.99	9.89	9.98	9.98	0.40%	326,445
Oct 16, 2026	9.91	10.08	9.86	9.94	9.94	-0.20%	296,446
Oct 15, 2026	9.88	9.97	9.81	9.96	9.96	1.12%	317,063
Oct 14, 2026	9.91	9.91	9.78	9.85	9.85	-1.20%	527,456
Oct 13, 2026	10.05	10.09	9.94	9.97	9.97	-0.70%	319,084
Oct 12, 2026	10.10	10.10	10.02	10.04	10.04	-0.99%	364,544
Oct 9, 2026	10.06	10.16	10.06	10.14	10.14	0.61%	186,442
Oct 8, 2026	10.20	10.22	10.09	10.20	10.08	-0.10%	421,712
Oct 7, 2026	10.31	10.31	10.17	10.21	10.09	-1.64%	167,619
Oct 6, 2026	10.23	10.38	10.18	10.38	10.26	2.06%	297,995
Oct 5, 2026	10.37	10.37	10.17	10.17	10.05	-1.74%	255,001
Oct 2, 2026	10.28	10.42	10.28	10.35	10.23	0.68%	276,633
Oct 1, 2026	10.27	10.30	10.17	10.28	10.16	-0.19%	256,240
Sep 30, 2026	10.38	10.40	10.29	10.30	10.18	-0.29%	294,971
Sep 29, 2026	10.26	10.33	10.23	10.33	10.21	1.08%	227,214
Sep 28, 2026	10.40	10.45	10.22	10.22	10.10	-2.11%	316,616
Sep 25, 2026	10.34	10.45	10.31	10.44	10.32	1.36%	201,472
Sep 24, 2026	10.44	10.44	10.30	10.30	10.18	-1.34%	290,207
Sep 23, 2026	10.57	10.60	10.42	10.44	10.32	-1.51%	259,516
Sep 22, 2026	10.61	10.65	10.58	10.60	10.47	-0.28%	143,184
Sep 21, 2026	10.67	10.68	10.56	10.63	10.50	0.19%	144,397
Sep 18, 2026	10.72	10.74	10.61	10.61	10.48	-1.12%	208,586
Sep 17, 2026	10.70	10.74	10.67	10.73	10.60	0.47%	163,065
Sep 16, 2026	10.69	10.75	10.68	10.68	10.55	-0.37%	156,300
Sep 15, 2026	10.85	10.85	10.68	10.72	10.59	-1.20%	345,461
Sep 14, 2026	10.91	10.93	10.80	10.85	10.72	-0.91%	209,327
Sep 11, 2026	10.89	10.98	10.89	10.95	10.82	1.12%	425,012
Sep 10, 2026	10.95	10.97	10.88	10.95	10.70	-0.18%	399,003
Sep 9, 2026	11.01	11.02	10.97	10.97	10.72	-0.36%	104,059
Sep 8, 2026	11.04	11.06	10.99	11.01	10.76	-0.18%	130,401
Sep 4, 2026	11.05	11.07	11.01	11.03	10.78	-0.54%	81,857
Sep 3, 2026	11.08	11.10	11.03	11.09	10.84	0.45%	102,518
Sep 2, 2026	11.04	11.05	11.01	11.04	10.79	0.36%	124,726
Sep 1, 2026	11.05	11.06	11.00	11.00	10.75	-0.54%	154,855
Aug 31, 2026	11.00	11.06	11.00	11.06	10.81	0.55%	122,694
Aug 28, 2026	11.06	11.07	10.96	11.00	10.75	-0.18%	197,981
Aug 27, 2026	11.05	11.05	10.98	11.02	10.77	-	189,929
Aug 26, 2026	11.10	11.10	11.00	11.02	10.77	-0.72%	141,736
Aug 25, 2026	11.04	11.10	11.01	11.10	10.85	1.09%	95,062
Aug 24, 2026	10.99	11.00	10.96	10.98	10.73	0.18%	124,845
Aug 21, 2026	10.92	11.00	10.92	10.96	10.71	0.18%	136,893
Aug 20, 2026	11.00	11.10	10.90	10.94	10.69	-0.82%	201,173
Aug 19, 2026	11.03	11.09	11.02	11.03	10.78	0.09%	113,905
Aug 18, 2026	11.04	11.16	11.00	11.02	10.77	-0.54%	169,025
Aug 17, 2026	11.09	11.11	11.04	11.08	10.83	-0.36%	216,455
Aug 14, 2026	11.15	11.19	11.11	11.12	10.87	0.28%	145,914
Aug 13, 2026	11.22	11.28	11.20	11.21	10.83	0.36%	366,159