KIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.59	12.59	12.52	12.54	12.54	-0.16%	347,560
Aug 14, 2025	12.61	12.64	12.53	12.56	12.56	-0.55%	230,417
Aug 13, 2025	12.66	12.68	12.60	12.63	12.63	0.08%	162,418
Aug 12, 2025	12.68	12.70	12.58	12.62	12.62	-0.24%	245,553
Aug 11, 2025	12.61	12.67	12.61	12.65	12.65	0.32%	301,385
Aug 8, 2025	12.71	12.71	12.60	12.61	12.61	-1.71%	297,173
Aug 7, 2025	12.82	12.83	12.73	12.83	12.71	0.31%	534,132
Aug 6, 2025	12.81	12.81	12.76	12.79	12.67	-	216,171
Aug 5, 2025	12.80	12.81	12.77	12.79	12.67	-	287,798
Aug 4, 2025	12.74	12.80	12.67	12.79	12.67	0.39%	260,183
Aug 1, 2025	12.80	12.81	12.65	12.74	12.62	-0.16%	353,206
Jul 31, 2025	12.80	12.80	12.73	12.76	12.64	0.16%	209,644
Jul 30, 2025	12.75	12.76	12.72	12.74	12.62	0.16%	117,889
Jul 29, 2025	12.74	12.75	12.67	12.72	12.60	0.08%	173,559
Jul 28, 2025	12.64	12.71	12.64	12.71	12.59	0.63%	166,509
Jul 25, 2025	12.64	12.64	12.58	12.63	12.51	0.40%	128,361
Jul 24, 2025	12.60	12.60	12.57	12.58	12.46	-0.08%	97,712
Jul 23, 2025	12.63	12.64	12.54	12.59	12.47	-	185,782
Jul 22, 2025	12.63	12.67	12.58	12.59	12.47	-0.24%	90,113
Jul 21, 2025	12.75	12.75	12.62	12.62	12.50	-0.86%	244,468
Jul 18, 2025	12.70	12.81	12.66	12.73	12.61	0.71%	1,541,592
Jul 17, 2025	12.53	12.67	12.53	12.64	12.52	0.64%	709,135
Jul 16, 2025	12.49	12.56	12.45	12.56	12.44	0.64%	484,027
Jul 15, 2025	12.48	12.49	12.46	12.48	12.36	-	206,296
Jul 14, 2025	12.48	12.48	12.45	12.48	12.36	0.08%	313,163
Jul 11, 2025	12.50	12.50	12.44	12.47	12.35	-1.11%	236,140
Jul 10, 2025	12.62	12.63	12.58	12.61	12.37	0.16%	249,321
Jul 9, 2025	12.56	12.63	12.52	12.59	12.35	0.56%	385,660
Jul 8, 2025	12.55	12.55	12.50	12.52	12.28	-0.08%	248,420
Jul 7, 2025	12.56	12.57	12.52	12.53	12.29	-0.20%	165,079
Jul 3, 2025	12.56	12.57	12.49	12.56	12.32	-0.04%	181,328
Jul 2, 2025	12.54	12.58	12.53	12.56	12.32	0.16%	235,519
Jul 1, 2025	12.55	12.55	12.51	12.54	12.30	-0.16%	348,461
Jun 30, 2025	12.53	12.58	12.53	12.56	12.32	0.24%	254,941
Jun 27, 2025	12.50	12.54	12.49	12.53	12.29	0.08%	299,959
Jun 26, 2025	12.48	12.52	12.42	12.52	12.28	0.48%	153,209
Jun 25, 2025	12.40	12.49	12.39	12.46	12.22	0.56%	196,170
Jun 24, 2025	12.40	12.40	12.32	12.39	12.15	0.57%	125,997
Jun 23, 2025	12.33	12.34	12.30	12.32	12.09	0.16%	116,929
Jun 20, 2025	12.30	12.32	12.29	12.30	12.07	0.24%	203,108
Jun 18, 2025	12.25	12.28	12.23	12.27	12.04	0.33%	122,247
Jun 17, 2025	12.22	12.25	12.18	12.23	12.00	-0.33%	177,763
Jun 16, 2025	12.28	12.32	12.25	12.27	12.04	0.33%	196,959
Jun 13, 2025	12.21	12.24	12.20	12.23	12.00	-1.45%	139,996
Jun 12, 2025	12.35	12.41	12.33	12.41	12.05	0.73%	232,983
Jun 11, 2025	12.35	12.35	12.30	12.32	11.97	0.33%	223,971
Jun 10, 2025	12.27	12.30	12.27	12.28	11.93	0.16%	153,500
Jun 9, 2025	12.18	12.31	12.18	12.26	11.91	0.66%	232,901
Jun 6, 2025	12.19	12.28	12.18	12.18	11.83	-	199,619
Jun 5, 2025	12.18	12.29	12.17	12.18	11.83	-	142,981