Register for real-time alerts, custom portfolio, and market movers
KSMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 22.85 | -1.17 | -4.87% | 24.05 | 24.46 | 22.68 | 148,072.00 |
| Jul 02 2024 | 24.02 | 0.360 | 1.52% | 23.64 | 24.33 | 23.61 | 75,342.00 |
| Jul 01 2024 | 23.66 | -0.110 | -0.46% | 23.64 | 24.34 | 23.63 | 71,030.00 |
| Jun 30 2024 | 23.77 | 0.670 | 2.90% | 23.05 | 23.90 | 22.81 | 57,168.00 |
| Jun 29 2024 | 23.10 | -0.140 | -0.60% | 23.25 | 23.64 | 23.04 | 53,054.00 |
| Jun 28 2024 | 23.24 | -0.930 | -3.85% | 24.11 | 24.36 | 23.22 | 107,293.00 |
| Jun 27 2024 | 24.17 | 1.13 | 4.90% | 23.08 | 24.34 | 22.55 | 94,590.00 |
| Jun 26 2024 | 23.04 | -0.810 | -3.40% | 23.90 | 24.05 | 22.65 | 93,436.00 |
| Jun 25 2024 | 23.85 | 0.600 | 2.58% | 23.26 | 24.53 | 23.11 | 92,247.00 |
| Jun 24 2024 | 23.25 | 0.180 | 0.78% | 23.15 | 23.44 | 21.89 | 153,601.00 |
| Jun 23 2024 | 23.07 | -0.940 | -3.92% | 24.04 | 24.31 | 23.00 | 52,103.00 |
| Jun 22 2024 | 24.01 | 0.010 | 0.04% | 24.01 | 24.29 | 23.57 | 59,876.00 |
| Jun 21 2024 | 24.00 | -0.100 | -0.41% | 24.02 | 24.42 | 23.39 | 94,212.00 |
| Jun 20 2024 | 24.10 | 0.230 | 0.96% | 23.93 | 25.07 | 23.64 | 144,221.00 |
| Jun 19 2024 | 23.87 | 0.130 | 0.55% | 23.81 | 25.04 | 23.59 | 218,960.00 |
| Jun 18 2024 | 23.74 | -0.990 | -4.00% | 24.84 | 25.01 | 21.44 | 219,086.00 |
| Jun 17 2024 | 24.73 | -2.03 | -7.59% | 26.72 | 26.94 | 23.77 | 151,740.00 |
| Jun 16 2024 | 26.76 | 0.180 | 0.68% | 26.54 | 27.01 | 25.99 | 69,062.00 |
| Jun 15 2024 | 26.58 | 0.220 | 0.83% | 26.33 | 27.23 | 25.90 | 84,536.00 |
| Jun 14 2024 | 26.36 | -1.60 | -5.72% | 27.98 | 28.21 | 25.72 | 155,728.00 |
| Jun 13 2024 | 27.96 | -2.06 | -6.86% | 30.10 | 30.40 | 27.66 | 122,184.00 |
| Jun 12 2024 | 30.02 | 2.51 | 9.12% | 27.52 | 31.89 | 26.92 | 263,939.00 |
| Jun 11 2024 | 27.51 | -0.990 | -3.47% | 28.41 | 28.73 | 26.90 | 160,972.00 |
| Jun 10 2024 | 28.50 | -0.330 | -1.14% | 28.80 | 29.07 | 27.96 | 47,571.00 |
| Jun 09 2024 | 28.83 | 0.420 | 1.48% | 28.49 | 28.95 | 28.12 | 54,545.00 |
| Jun 08 2024 | 28.41 | -1.71 | -5.68% | 30.09 | 30.46 | 28.19 | 116,554.00 |
| Jun 07 2024 | 30.12 | -2.27 | -7.01% | 32.44 | 33.48 | 27.64 | 207,374.00 |
| Jun 06 2024 | 32.39 | -0.190 | -0.58% | 32.61 | 33.30 | 32.01 | 111,919.00 |
| Jun 05 2024 | 32.58 | 0.250 | 0.77% | 32.46 | 32.84 | 31.55 | 187,610.00 |
| Jun 04 2024 | 32.33 | 1.25 | 4.02% | 31.27 | 32.72 | 31.05 | 122,436.00 |
| Jun 03 2024 | 31.08 | 0.960 | 3.19% | 30.08 | 31.92 | 29.79 | 92,001.00 |
| Jun 02 2024 | 30.12 | -0.200 | -0.66% | 30.30 | 31.36 | 29.73 | 73,842.00 |
| Jun 01 2024 | 30.32 | -0.080 | -0.26% | 30.39 | 30.62 | 30.00 | 41,497.00 |
| May 31 2024 | 30.40 | -0.330 | -1.07% | 30.69 | 31.46 | 29.89 | 73,132.00 |
| May 30 2024 | 30.73 | -1.20 | -3.76% | 31.99 | 32.44 | 30.11 | 128,727.00 |
| May 29 2024 | 31.93 | -0.270 | -0.84% | 32.23 | 33.33 | 31.77 | 108,249.00 |
| May 28 2024 | 32.20 | -0.290 | -0.89% | 32.53 | 32.89 | 31.49 | 113,693.00 |
| May 27 2024 | 32.49 | 0.200 | 0.62% | 32.29 | 33.48 | 31.97 | 95,891.00 |
| May 26 2024 | 32.29 | -0.270 | -0.83% | 32.52 | 33.30 | 32.02 | 78,057.00 |
| May 25 2024 | 32.56 | 0.570 | 1.78% | 31.98 | 33.06 | 31.73 | 129,138.00 |
| May 24 2024 | 31.99 | 1.80 | 5.96% | 30.20 | 32.33 | 29.91 | 108,590.00 |
| May 23 2024 | 30.19 | -1.28 | -4.07% | 31.47 | 32.19 | 28.51 | 200,384.00 |
| May 22 2024 | 31.47 | -0.750 | -2.33% | 32.19 | 32.53 | 30.96 | 87,441.00 |
| May 21 2024 | 32.22 | 0.020 | 0.06% | 32.30 | 32.71 | 31.65 | 166,264.00 |
| May 20 2024 | 32.20 | 3.33 | 11.53% | 28.94 | 32.58 | 28.29 | 163,527.00 |
| May 19 2024 | 28.87 | -1.66 | -5.44% | 30.35 | 31.55 | 28.56 | 126,085.00 |
| May 18 2024 | 30.53 | 0.330 | 1.09% | 30.18 | 30.93 | 28.70 | 97,902.00 |
| May 17 2024 | 30.20 | 1.17 | 4.03% | 28.98 | 30.31 | 28.67 | 105,821.00 |
| May 16 2024 | 29.03 | -0.420 | -1.43% | 29.47 | 29.56 | 28.31 | 116,517.00 |
| May 15 2024 | 29.45 | 2.44 | 9.03% | 27.04 | 29.55 | 26.82 | 114,409.00 |
| May 14 2024 | 27.01 | -0.930 | -3.33% | 27.89 | 28.62 | 26.93 | 98,181.00 |
| May 13 2024 | 27.94 | 0.230 | 0.83% | 27.67 | 29.41 | 26.90 | 105,282.00 |
| May 12 2024 | 27.71 | -0.340 | -1.21% | 28.12 | 28.84 | 27.65 | 53,834.00 |
| May 11 2024 | 28.05 | -0.640 | -2.23% | 28.75 | 29.45 | 28.01 | 66,504.00 |
| May 10 2024 | 28.69 | -1.50 | -4.97% | 30.08 | 30.94 | 28.28 | 181,006.00 |
| May 09 2024 | 30.19 | 1.50 | 5.23% | 28.55 | 30.68 | 28.22 | 176,709.00 |
| May 08 2024 | 28.69 | 0.550 | 1.95% | 28.10 | 31.00 | 27.39 | 206,215.00 |
| May 07 2024 | 28.14 | 0.120 | 0.43% | 27.94 | 29.25 | 27.71 | 125,378.00 |
| May 06 2024 | 28.02 | -0.990 | -3.41% | 29.05 | 30.21 | 27.79 | 187,453.00 |
| May 05 2024 | 29.01 | 0.230 | 0.80% | 28.74 | 29.95 | 27.96 | 220,074.00 |
| May 04 2024 | 28.78 | -1.52 | -5.02% | 30.28 | 30.45 | 28.71 | 164,416.00 |
| May 03 2024 | 30.30 | 0.300 | 1.00% | 30.00 | 30.67 | 29.02 | 116,625.00 |
| May 02 2024 | 30.00 | 1.09 | 3.77% | 29.05 | 30.39 | 28.06 | 122,054.00 |
| May 01 2024 | 28.91 | 0.060 | 0.21% | 28.68 | 29.24 | 26.67 | 167,664.00 |
| Apr 30 2024 | 28.85 | -1.06 | -3.54% | 29.87 | 30.09 | 27.01 | 150,066.00 |
| Apr 29 2024 | 29.91 | 0.310 | 1.05% | 29.72 | 30.37 | 28.64 | 363,779.00 |
| Apr 28 2024 | 29.60 | -0.160 | -0.54% | 29.86 | 30.56 | 29.41 | 92,034.00 |
| Apr 27 2024 | 29.76 | 0.820 | 2.83% | 28.96 | 30.09 | 27.70 | 109,627.00 |
| Apr 26 2024 | 28.94 | -0.920 | -3.08% | 29.87 | 30.00 | 28.64 | 164,511.00 |
| Apr 25 2024 | 29.86 | 0.260 | 0.88% | 29.61 | 30.50 | 28.69 | 108,061.00 |
| Apr 24 2024 | 29.60 | -2.85 | -8.78% | 32.44 | 32.78 | 29.21 | 365,882.00 |
| Apr 23 2024 | 32.45 | -0.910 | -2.73% | 33.40 | 33.77 | 32.32 | 114,850.00 |
| Apr 22 2024 | 33.36 | 0.770 | 2.36% | 32.65 | 33.87 | 32.39 | 63,687.00 |
| Apr 21 2024 | 32.59 | -0.850 | -2.54% | 33.43 | 33.74 | 31.87 | 66,320.00 |
| Apr 20 2024 | 33.44 | 2.16 | 6.91% | 31.08 | 33.84 | 30.81 | 84,238.00 |
| Apr 19 2024 | 31.28 | 0.080 | 0.26% | 31.14 | 32.32 | 28.61 | 151,076.00 |
| Apr 18 2024 | 31.20 | 0.640 | 2.09% | 30.55 | 32.48 | 29.57 | 143,827.00 |
| Apr 17 2024 | 30.56 | -0.410 | -1.32% | 30.77 | 31.50 | 29.45 | 136,113.00 |
| Apr 16 2024 | 30.97 | 0.730 | 2.41% | 30.25 | 31.32 | 28.93 | 163,950.00 |
| Apr 15 2024 | 30.24 | -1.42 | -4.49% | 31.41 | 32.86 | 28.79 | 197,056.00 |
| Apr 14 2024 | 31.66 | 2.57 | 8.83% | 28.96 | 31.95 | 27.73 | 316,697.00 |
| Apr 13 2024 | 29.09 | -4.42 | -13.19% | 33.56 | 34.02 | 23.50 | 606,900.00 |
| Apr 12 2024 | 33.51 | -6.38 | -15.99% | 39.97 | 40.53 | 28.48 | 421,294.00 |
| Apr 11 2024 | 39.89 | -0.650 | -1.60% | 40.56 | 41.38 | 39.51 | 121,588.00 |
| Apr 10 2024 | 40.54 | -0.880 | -2.12% | 41.34 | 41.64 | 38.34 | 174,836.00 |
| Apr 09 2024 | 41.42 | -2.78 | -6.29% | 44.21 | 44.46 | 41.16 | 141,526.00 |
| Apr 08 2024 | 44.20 | 1.48 | 3.46% | 42.58 | 44.62 | 41.75 | 137,336.00 |
| Apr 07 2024 | 42.72 | 0.470 | 1.11% | 42.18 | 43.25 | 41.83 | 113,865.00 |
| Apr 06 2024 | 42.25 | 0.610 | 1.46% | 41.31 | 42.63 | 41.24 | 71,153.00 |
| Apr 05 2024 | 41.64 | -0.700 | -1.65% | 42.30 | 42.48 | 39.95 | 116,443.00 |
