Register to chat with like-minded investors on our interactive forums.
KRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 16.54 | 0.21 | 1.29% | 16.36 | 16.59 | 16.35 | 942,931 |
| May 06 2024 | 16.33 | 0.25 | 1.55% | 16.19 | 16.47 | 16.17 | 676,840 |
| May 03 2024 | 16.08 | 0.08 | 0.50% | 16.11 | 16.135 | 15.81 | 258,923 |
| May 02 2024 | 16.00 | 0.37 | 2.37% | 16.09 | 16.14 | 15.82 | 460,726 |
| May 01 2024 | 15.63 | -0.21 | -1.33% | 15.84 | 15.89 | 15.5217 | 311,831 |
| Apr 30 2024 | 15.84 | -0.34 | -2.10% | 16.34 | 16.34 | 15.84 | 237,331 |
| Apr 29 2024 | 16.18 | 0.05 | 0.31% | 16.17 | 16.2003 | 16.01 | 140,227 |
| Apr 26 2024 | 16.13 | 0.09 | 0.56% | 16.06 | 16.20 | 15.96 | 210,741 |
| Apr 25 2024 | 16.04 | 0.09 | 0.56% | 15.90 | 16.045 | 15.79 | 195,753 |
| Apr 24 2024 | 15.95 | -0.06 | -0.37% | 15.98 | 16.04 | 15.895 | 261,172 |
| Apr 23 2024 | 16.01 | 0.13 | 0.82% | 15.93 | 16.10 | 15.88 | 215,690 |
| Apr 22 2024 | 15.88 | -0.21 | -1.31% | 16.16 | 16.25 | 15.85 | 414,052 |
| Apr 19 2024 | 16.09 | 0.13 | 0.81% | 15.98 | 16.17 | 15.94 | 260,999 |
| Apr 18 2024 | 15.96 | -0.04 | -0.25% | 16.00 | 16.12 | 15.895 | 211,252 |
| Apr 17 2024 | 16.00 | 0.14 | 0.88% | 15.84 | 16.02 | 15.80 | 220,243 |
| Apr 16 2024 | 15.86 | -0.03 | -0.19% | 15.84 | 15.88 | 15.662 | 213,059 |
| Apr 15 2024 | 15.89 | -0.15 | -0.94% | 16.13 | 16.21 | 15.76 | 273,189 |
| Apr 12 2024 | 16.04 | -0.25 | -1.53% | 16.38 | 16.53 | 15.955 | 360,430 |
| Apr 11 2024 | 16.29 | -0.02 | -0.12% | 16.25 | 16.47 | 16.13 | 264,977 |
| Apr 10 2024 | 16.31 | 0.01 | 0.06% | 16.31 | 16.37 | 16.17 | 182,618 |
| Apr 09 2024 | 16.30 | 0.13 | 0.80% | 16.19 | 16.32 | 16.13 | 242,216 |
| Apr 08 2024 | 16.17 | 0.03 | 0.19% | 16.17 | 16.27 | 16.09 | 225,275 |
| Apr 05 2024 | 16.14 | 0.12 | 0.75% | 16.15 | 16.16 | 16.00 | 240,099 |
| Apr 04 2024 | 16.02 | 0.02 | 0.12% | 16.01 | 16.17 | 16.01 | 255,781 |
| Apr 03 2024 | 16.00 | 0.12 | 0.76% | 15.95 | 16.099 | 15.92 | 388,846 |
| Apr 02 2024 | 15.88 | 0.12 | 0.76% | 15.80 | 15.93 | 15.75 | 249,834 |
| Apr 01 2024 | 15.76 | 0.24 | 1.55% | 15.60 | 15.79 | 15.50 | 267,219 |
| Mar 28 2024 | 15.52 | -0.08 | -0.51% | 15.61 | 15.67 | 15.505 | 381,125 |
| Mar 27 2024 | 15.60 | 0.10 | 0.65% | 15.60 | 15.64 | 15.50 | 301,217 |
| Mar 26 2024 | 15.50 | -0.14 | -0.90% | 15.67 | 15.71 | 15.50 | 193,550 |
| Mar 25 2024 | 15.64 | 0.09 | 0.58% | 15.59 | 15.72 | 15.575 | 235,515 |
| Mar 22 2024 | 15.55 | -0.09 | -0.58% | 15.65 | 15.65 | 15.53 | 195,031 |
| Mar 21 2024 | 15.64 | -0.03 | -0.19% | 15.62 | 15.65 | 15.50 | 250,370 |
| Mar 20 2024 | 15.67 | 0.04 | 0.26% | 15.65 | 15.68 | 15.495 | 352,765 |
| Mar 19 2024 | 15.63 | 0.18 | 1.17% | 15.45 | 15.64 | 15.38 | 351,851 |
| Mar 18 2024 | 15.45 | 0.21 | 1.38% | 15.31 | 15.475 | 15.2599 | 307,046 |
| Mar 15 2024 | 15.24 | 0.15 | 0.99% | 15.09 | 15.26 | 15.06 | 266,059 |
| Mar 14 2024 | 15.09 | -0.07 | -0.46% | 15.15 | 15.25 | 15.035 | 236,165 |
| Mar 13 2024 | 15.16 | -0.11 | -0.72% | 15.34 | 15.42 | 15.14 | 246,646 |
| Mar 12 2024 | 15.27 | -0.42 | -2.68% | 15.25 | 15.275 | 15.11 | 394,245 |
| Mar 11 2024 | 15.69 | -0.10 | -0.63% | 15.75 | 15.8008 | 15.63 | 512,845 |
| Mar 08 2024 | 15.79 | 0.18 | 1.15% | 15.62 | 15.875 | 15.60 | 448,084 |
| Mar 07 2024 | 15.61 | 0.18 | 1.17% | 15.455 | 15.665 | 15.43 | 294,774 |
| Mar 06 2024 | 15.43 | 0.00 | 0.00% | 15.58 | 15.58 | 15.18 | 488,375 |
| Mar 05 2024 | 15.43 | -0.02 | -0.13% | 15.43 | 15.60 | 15.40 | 419,769 |
| Mar 04 2024 | 15.45 | -0.20 | -1.28% | 15.65 | 15.69 | 15.45 | 286,473 |
| Mar 01 2024 | 15.65 | -0.04 | -0.25% | 15.70 | 15.80 | 15.61 | 404,315 |
| Feb 29 2024 | 15.69 | 0.25 | 1.62% | 15.47 | 15.70 | 15.45 | 455,698 |
| Feb 28 2024 | 15.44 | 0.03 | 0.19% | 15.40 | 15.49 | 15.30 | 230,826 |
| Feb 27 2024 | 15.41 | 0.01 | 0.06% | 15.37 | 15.47 | 15.26 | 300,012 |
| Feb 26 2024 | 15.40 | -0.03 | -0.19% | 15.44 | 15.51 | 15.26 | 262,463 |
| Feb 23 2024 | 15.43 | -0.09 | -0.58% | 15.39 | 15.51 | 15.30 | 259,302 |
| Feb 22 2024 | 15.52 | 0.14 | 0.91% | 15.29 | 15.67 | 15.15 | 480,241 |
| Feb 21 2024 | 15.38 | 0.00 | 0.00% | 15.38 | 15.59 | 15.22 | 459,206 |
| Feb 20 2024 | 15.38 | -0.33 | -2.10% | 15.64 | 15.8099 | 15.36 | 392,460 |
| Feb 16 2024 | 15.71 | 0.14 | 0.90% | 15.60 | 15.81 | 15.50 | 319,962 |
| Feb 15 2024 | 15.57 | 0.33 | 2.17% | 15.30 | 15.60 | 15.275 | 292,402 |
| Feb 14 2024 | 15.24 | 0.14 | 0.93% | 15.06 | 15.25 | 15.01 | 272,982 |
| Feb 13 2024 | 15.10 | -0.12 | -0.79% | 15.20 | 15.20 | 14.98 | 358,009 |
| Feb 12 2024 | 15.22 | 0.13 | 0.86% | 15.12 | 15.3001 | 15.09 | 400,480 |
| Feb 09 2024 | 15.09 | -0.18 | -1.18% | 15.24 | 15.28 | 15.01 | 322,340 |
| Feb 08 2024 | 15.27 | 0.19 | 1.26% | 15.05 | 15.27 | 15.02 | 346,135 |
