KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.29	11.34	11.20	11.25	11.25	-0.09%	101,224
May 21, 2026	11.22	11.26	11.12	11.26	11.26	0.63%	59,240
May 20, 2026	11.10	11.21	11.03	11.19	11.19	1.18%	157,786
May 19, 2026	11.04	11.09	10.92	11.06	11.06	-0.36%	274,518
May 18, 2026	11.16	11.18	11.10	11.10	11.10	-0.63%	168,602
May 15, 2026	11.21	11.22	11.15	11.17	11.17	-0.53%	143,258
May 14, 2026	11.24	11.29	11.21	11.23	11.23	0.18%	123,218
May 13, 2026	11.14	11.22	11.12	11.21	11.21	0.81%	175,787
May 12, 2026	11.18	11.18	11.08	11.12	11.12	-0.36%	118,325
May 11, 2026	11.17	11.22	11.14	11.16	11.16	-0.62%	273,357
May 8, 2026	11.29	11.31	11.14	11.23	11.23	-0.16%	328,410
May 7, 2026	11.43	11.43	11.36	11.37	11.25	-	170,828
May 6, 2026	11.32	11.38	11.31	11.37	11.25	0.80%	262,883
May 5, 2026	11.30	11.37	11.27	11.28	11.16	-0.09%	183,206
May 4, 2026	11.27	11.36	11.25	11.29	11.17	-0.18%	246,970
May 1, 2026	11.32	11.44	11.31	11.31	11.19	-0.26%	228,285
Apr 30, 2026	11.27	11.35	11.20	11.34	11.22	1.16%	229,296
Apr 29, 2026	11.16	11.24	11.16	11.21	11.09	0.45%	197,182
Apr 28, 2026	11.18	11.26	11.16	11.16	11.04	-0.62%	96,603
Apr 27, 2026	11.14	11.28	11.14	11.23	11.11	0.45%	176,917
Apr 24, 2026	11.11	11.19	11.11	11.18	11.06	0.63%	101,963
Apr 23, 2026	11.16	11.18	11.10	11.11	10.99	-0.63%	105,316
Apr 22, 2026	11.18	11.18	11.10	11.18	11.06	0.72%	166,648
Apr 21, 2026	11.22	11.22	11.09	11.10	10.98	-0.72%	109,480
Apr 20, 2026	11.22	11.22	11.15	11.18	11.06	-	129,902
Apr 17, 2026	11.22	11.22	11.12	11.18	11.06	0.63%	167,178
Apr 16, 2026	11.15	11.26	11.09	11.11	10.99	-0.09%	85,763
Apr 15, 2026	11.15	11.18	11.07	11.12	11.00	-0.09%	207,210
Apr 14, 2026	11.01	11.13	11.01	11.13	11.01	1.09%	159,636
Apr 13, 2026	10.90	11.01	10.86	11.01	10.89	0.73%	253,369
Apr 10, 2026	11.06	11.14	10.92	10.93	10.81	-1.25%	317,212
Apr 9, 2026	11.17	11.22	11.16	11.19	10.95	0.54%	166,198
Apr 8, 2026	11.13	11.18	11.00	11.13	10.89	1.55%	272,254
Apr 7, 2026	10.93	11.00	10.89	10.96	10.73	0.27%	179,978
Apr 6, 2026	10.76	10.94	10.76	10.93	10.70	1.02%	201,874
Apr 2, 2026	10.83	10.90	10.78	10.82	10.59	-1.46%	434,180
Apr 1, 2026	11.09	11.24	10.96	10.98	10.74	-0.18%	143,758
Mar 31, 2026	10.68	11.00	10.68	11.00	10.76	3.19%	247,614
Mar 30, 2026	10.78	10.83	10.65	10.66	10.43	-0.56%	357,436
Mar 27, 2026	10.78	10.88	10.69	10.72	10.49	-0.56%	361,513
Mar 26, 2026	10.95	10.97	10.78	10.78	10.55	-1.46%	247,019
Mar 25, 2026	10.88	10.97	10.83	10.94	10.71	1.11%	242,828
Mar 24, 2026	10.76	10.89	10.75	10.82	10.59	-	213,605
Mar 23, 2026	10.78	10.85	10.73	10.82	10.59	1.03%	221,777
Mar 20, 2026	10.84	10.91	10.67	10.71	10.48	-1.02%	377,274
Mar 19, 2026	10.90	10.93	10.80	10.82	10.59	-1.10%	159,362
Mar 18, 2026	10.97	11.13	10.93	10.94	10.71	-0.55%	233,195
Mar 17, 2026	10.95	11.07	10.90	11.00	10.76	0.55%	210,551
Mar 16, 2026	10.86	10.95	10.86	10.94	10.71	1.11%	209,552
Mar 13, 2026	10.95	10.97	10.74	10.82	10.59	-0.72%	959,347