KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.50	12.54	12.49	12.53	12.53	0.08%	299,959
Jun 26, 2025	12.48	12.52	12.42	12.52	12.52	0.48%	153,209
Jun 25, 2025	12.40	12.49	12.39	12.46	12.46	0.56%	196,170
Jun 24, 2025	12.40	12.40	12.32	12.39	12.39	0.57%	125,997
Jun 23, 2025	12.33	12.34	12.30	12.32	12.32	0.16%	116,929
Jun 20, 2025	12.30	12.32	12.29	12.30	12.30	0.24%	203,108
Jun 18, 2025	12.25	12.28	12.23	12.27	12.27	0.33%	122,247
Jun 17, 2025	12.22	12.25	12.18	12.23	12.23	-0.33%	177,763
Jun 16, 2025	12.28	12.32	12.25	12.27	12.27	0.33%	196,959
Jun 13, 2025	12.21	12.24	12.20	12.23	12.23	-1.45%	139,996
Jun 12, 2025	12.35	12.41	12.33	12.41	12.29	0.73%	232,983
Jun 11, 2025	12.35	12.35	12.30	12.32	12.20	0.33%	223,971
Jun 10, 2025	12.27	12.30	12.27	12.28	12.16	0.16%	153,500
Jun 9, 2025	12.18	12.31	12.18	12.26	12.14	0.66%	232,901
Jun 6, 2025	12.19	12.28	12.18	12.18	12.06	-	199,619
Jun 5, 2025	12.18	12.29	12.17	12.18	12.06	-	142,981
Jun 4, 2025	12.19	12.20	12.16	12.18	12.06	-0.08%	170,053
Jun 3, 2025	12.18	12.20	12.17	12.19	12.07	0.08%	171,954
Jun 2, 2025	12.14	12.19	12.10	12.18	12.06	0.33%	271,283
May 30, 2025	12.12	12.18	12.08	12.14	12.02	0.33%	221,063
May 29, 2025	12.00	12.11	12.00	12.10	11.98	0.92%	226,200
May 28, 2025	12.11	12.11	11.98	11.99	11.87	-0.08%	160,845
May 27, 2025	11.96	12.01	11.96	12.00	11.88	0.84%	200,211
May 23, 2025	11.90	11.92	11.86	11.90	11.78	-0.08%	221,633
May 22, 2025	11.88	11.94	11.87	11.91	11.79	0.25%	197,362
May 21, 2025	12.02	12.05	11.88	11.88	11.76	-1.66%	214,363
May 20, 2025	12.09	12.11	12.03	12.08	11.96	0.08%	132,073
May 19, 2025	12.09	12.13	12.06	12.07	11.95	-0.33%	140,282
May 16, 2025	12.16	12.18	12.10	12.11	11.99	-0.66%	176,670
May 15, 2025	12.14	12.19	12.09	12.19	12.07	0.58%	223,667
May 14, 2025	12.13	12.17	12.09	12.12	12.00	-0.08%	116,218
May 13, 2025	12.14	12.17	12.08	12.13	12.01	0.41%	167,021
May 12, 2025	12.14	12.16	12.02	12.08	11.96	0.17%	267,121
May 9, 2025	12.05	12.07	12.00	12.06	11.94	-0.41%	195,199
May 8, 2025	12.04	12.14	12.02	12.11	11.87	0.58%	236,536
May 7, 2025	11.99	12.04	11.94	12.04	11.80	0.84%	199,349
May 6, 2025	12.01	12.03	11.92	11.94	11.71	0.08%	145,306
May 5, 2025	11.90	11.93	11.90	11.93	11.70	0.25%	167,591
May 2, 2025	11.88	11.93	11.87	11.90	11.67	0.42%	206,450
May 1, 2025	11.93	11.93	11.83	11.85	11.62	-	193,783
Apr 30, 2025	11.85	11.89	11.81	11.85	11.62	-0.34%	238,180
Apr 29, 2025	11.82	11.90	11.78	11.89	11.66	0.76%	134,696
Apr 28, 2025	11.85	11.85	11.75	11.80	11.57	0.17%	124,710
Apr 25, 2025	11.89	11.92	11.77	11.78	11.55	0.08%	146,394
Apr 24, 2025	11.64	11.77	11.61	11.77	11.54	1.64%	125,717
Apr 23, 2025	11.56	11.70	11.54	11.58	11.35	1.05%	122,863
Apr 22, 2025	11.46	11.51	11.38	11.46	11.23	0.88%	131,980
Apr 21, 2025	11.44	11.45	11.28	11.36	11.14	-0.79%	130,810
Apr 17, 2025	11.39	11.49	11.39	11.45	11.22	0.44%	235,970
Apr 16, 2025	11.47	11.47	11.37	11.40	11.18	-0.35%	185,163