Register for streaming realtime charts, analysis tools, and prices.
KIFUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 12.37 | -0.140 | -1.12% | 12.51 | 12.72 | 12.23 | 732.00 |
| May 25 2024 | 12.51 | 0.360 | 2.96% | 12.15 | 12.97 | 12.13 | 1,126.00 |
| May 24 2024 | 12.15 | -0.020 | -0.16% | 12.17 | 12.44 | 12.13 | 1,135.00 |
| May 23 2024 | 12.17 | 0.110 | 0.91% | 12.06 | 12.18 | 12.03 | 1,149.00 |
| May 22 2024 | 12.06 | -0.310 | -2.51% | 12.37 | 13.20 | 11.99 | 1,002.00 |
| May 21 2024 | 12.37 | 0.460 | 3.86% | 11.91 | 13.22 | 11.90 | 1,157.00 |
| May 20 2024 | 11.91 | 0.010 | 0.08% | 11.90 | 11.98 | 11.85 | 1,462.00 |
| May 19 2024 | 11.90 | -0.470 | -3.80% | 12.37 | 12.47 | 11.85 | 1,212.00 |
| May 18 2024 | 12.37 | -0.100 | -0.80% | 12.47 | 12.47 | 12.13 | 1,086.00 |
| May 17 2024 | 12.47 | -0.080 | -0.64% | 12.55 | 12.55 | 12.47 | 81.00 |
| May 16 2024 | 12.55 | 0.230 | 1.87% | 12.32 | 12.84 | 12.15 | 724.00 |
| May 15 2024 | 12.32 | -0.090 | -0.73% | 12.41 | 13.10 | 12.10 | 1,150.00 |
| May 14 2024 | 12.41 | -0.080 | -0.64% | 12.49 | 12.49 | 12.36 | 493.00 |
| May 13 2024 | 12.49 | 0.180 | 1.46% | 26.92 | 26.92 | 12.27 | 1,045.00 |
| May 12 2024 | 12.31 | -0.130 | -1.05% | 12.43 | 12.48 | 12.20 | 1,068.00 |
| May 11 2024 | 12.44 | 0.00 | 0.00% | 12.44 | 12.45 | 12.39 | 1,063.00 |
| May 10 2024 | 12.44 | 0.00 | 0.00% | 12.43 | 12.49 | 12.40 | 1,061.00 |
| May 09 2024 | 12.44 | 0.020 | 0.16% | 12.43 | 12.48 | 12.40 | 1,092.00 |
| May 08 2024 | 12.42 | -0.100 | -0.80% | 12.48 | 12.60 | 12.39 | 1,068.00 |
| May 07 2024 | 12.52 | -0.070 | -0.56% | 12.59 | 12.75 | 12.39 | 1,132.00 |
| May 06 2024 | 12.59 | 0.190 | 1.53% | 12.43 | 13.20 | 12.37 | 1,235.00 |
| May 05 2024 | 12.40 | -0.060 | -0.48% | 12.46 | 12.54 | 12.35 | 1,004.00 |
| May 04 2024 | 12.46 | -0.040 | -0.32% | 12.50 | 12.60 | 12.41 | 948.00 |
| May 03 2024 | 12.50 | 0.020 | 0.16% | 12.48 | 13.29 | 12.37 | 1,076.00 |
| May 02 2024 | 12.48 | 0.030 | 0.24% | 12.44 | 12.49 | 12.38 | 1,058.00 |
| May 01 2024 | 12.45 | 0.030 | 0.24% | 12.43 | 12.55 | 12.38 | 1,048.00 |
| Apr 30 2024 | 12.42 | -0.080 | -0.64% | 12.50 | 12.50 | 12.35 | 1,085.00 |
| Apr 29 2024 | 12.50 | -0.650 | -4.94% | 26.92 | 26.92 | 12.39 | 1,772.00 |
| Apr 28 2024 | 13.15 | 0.110 | 0.84% | 13.04 | 13.56 | 12.50 | 1,000.00 |
| Apr 27 2024 | 13.04 | -1.36 | -9.44% | 14.40 | 14.54 | 12.55 | 1,168.00 |
| Apr 26 2024 | 14.40 | 0.030 | 0.21% | 14.38 | 14.40 | 14.36 | 974.00 |
| Apr 25 2024 | 14.37 | 0.020 | 0.14% | 14.35 | 14.42 | 14.30 | 875.00 |
| Apr 24 2024 | 14.35 | 0.190 | 1.34% | 14.16 | 14.37 | 14.11 | 967.00 |
| Apr 23 2024 | 14.16 | -0.600 | -4.07% | 14.76 | 14.83 | 14.11 | 1,030.00 |
| Apr 22 2024 | 14.76 | 0.330 | 2.29% | 26.92 | 26.92 | 14.42 | 1,195.00 |
| Apr 21 2024 | 14.43 | 0.070 | 0.49% | 14.36 | 14.82 | 14.32 | 1,028.00 |
| Apr 20 2024 | 14.36 | -0.380 | -2.58% | 14.74 | 14.82 | 14.11 | 1,067.00 |
| Apr 19 2024 | 14.74 | 0.370 | 2.57% | 14.37 | 14.82 | 14.34 | 927.00 |
| Apr 18 2024 | 14.37 | 0.160 | 1.13% | 14.21 | 14.82 | 14.11 | 962.00 |
| Apr 17 2024 | 14.21 | -0.360 | -2.47% | 14.57 | 14.61 | 14.18 | 910.00 |
| Apr 16 2024 | 14.57 | 0.680 | 4.90% | 13.89 | 14.71 | 13.89 | 518.00 |
| Apr 15 2024 | 13.89 | -0.060 | -0.43% | 14.00 | 14.57 | 13.89 | 1,231.00 |
| Apr 14 2024 | 13.95 | -0.060 | -0.43% | 14.01 | 14.01 | 13.79 | 919.00 |
| Apr 13 2024 | 14.01 | -0.160 | -1.13% | 14.17 | 14.96 | 14.00 | 1,024.00 |
| Apr 12 2024 | 14.17 | -0.830 | -5.53% | 15.00 | 15.11 | 14.00 | 884.00 |
| Apr 11 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.27 | 14.71 | 929.00 |
| Apr 10 2024 | 15.00 | -0.390 | -2.53% | 15.39 | 15.66 | 14.84 | 1,003.00 |
| Apr 09 2024 | 15.39 | -0.160 | -1.03% | 15.55 | 15.62 | 15.09 | 929.00 |
| Apr 08 2024 | 15.55 | -0.020 | -0.13% | 15.51 | 15.78 | 15.00 | 1,329.00 |
| Apr 07 2024 | 15.57 | 0.070 | 0.45% | 15.50 | 16.28 | 15.29 | 956.00 |
| Apr 06 2024 | 15.50 | 0.660 | 4.45% | 14.84 | 15.67 | 14.82 | 1,036.00 |
| Apr 05 2024 | 14.84 | -0.900 | -5.72% | 15.74 | 15.74 | 14.60 | 995.00 |
| Apr 04 2024 | 15.74 | 0.840 | 5.64% | 14.88 | 16.08 | 14.46 | 1,185.00 |
| Apr 03 2024 | 14.90 | -0.540 | -3.50% | 15.63 | 16.86 | 14.25 | 1,351.00 |
| Apr 02 2024 | 15.44 | -2.46 | -13.74% | 26.92 | 26.92 | 15.36 | 2,333.00 |
| Apr 01 2024 | 17.90 | 3.95 | 28.32% | 14.92 | 27.55 | 14.82 | 3,593.00 |
| Mar 31 2024 | 13.95 | 0.060 | 0.43% | 13.89 | 13.96 | 13.80 | 1,044.00 |
| Mar 30 2024 | 13.89 | -0.370 | -2.59% | 14.20 | 14.28 | 13.58 | 1,076.00 |
| Mar 29 2024 | 14.26 | -0.450 | -3.06% | 14.72 | 14.90 | 14.15 | 1,196.00 |
| Mar 28 2024 | 14.71 | 0.310 | 2.15% | 14.46 | 14.90 | 14.15 | 1,669.00 |
| Mar 27 2024 | 14.40 | 0.070 | 0.49% | 14.33 | 14.90 | 14.15 | 1,834.00 |
| Mar 26 2024 | 14.33 | 0.100 | 0.70% | 14.23 | 15.01 | 14.02 | 1,617.00 |
| Mar 25 2024 | 14.23 | -0.030 | -0.21% | 14.29 | 14.99 | 13.94 | 2,230.00 |
| Mar 24 2024 | 14.26 | -0.730 | -4.87% | 14.99 | 15.00 | 14.15 | 1,411.00 |
| Mar 23 2024 | 14.99 | 0.890 | 6.31% | 14.10 | 15.13 | 13.83 | 884.00 |
| Mar 22 2024 | 14.10 | -0.330 | -2.29% | 14.36 | 14.54 | 13.99 | 1,277.00 |
| Mar 21 2024 | 14.43 | -0.090 | -0.62% | 14.52 | 14.54 | 14.30 | 1,741.00 |
| Mar 20 2024 | 14.52 | -0.670 | -4.41% | 15.19 | 15.25 | 14.29 | 1,544.00 |
| Mar 19 2024 | 15.19 | 0.820 | 5.71% | 14.37 | 15.38 | 14.01 | 1,701.00 |
| Mar 18 2024 | 14.37 | -0.700 | -4.64% | 15.07 | 15.10 | 13.55 | 2,076.00 |
| Mar 17 2024 | 15.07 | 0.080 | 0.53% | 14.99 | 15.55 | 14.71 | 1,752.00 |
| Mar 16 2024 | 14.99 | -0.150 | -0.99% | 15.14 | 15.78 | 14.58 | 1,553.00 |
| Mar 15 2024 | 15.14 | -0.200 | -1.30% | 15.18 | 15.25 | 14.72 | 2,328.00 |
| Mar 14 2024 | 15.34 | -0.060 | -0.39% | 15.70 | 15.98 | 15.00 | 1,554.00 |
| Mar 13 2024 | 15.40 | 0.290 | 1.92% | 15.07 | 16.07 | 15.06 | 1,477.00 |
| Mar 12 2024 | 15.11 | -0.460 | -2.95% | 15.45 | 16.14 | 15.00 | 1,505.00 |
| Mar 11 2024 | 15.57 | -0.070 | -0.45% | 15.65 | 16.65 | 15.18 | 2,432.00 |
| Mar 10 2024 | 15.64 | 0.050 | 0.32% | 15.59 | 16.09 | 15.27 | 1,590.00 |
| Mar 09 2024 | 15.59 | 0.330 | 2.16% | 15.28 | 15.71 | 15.17 | 1,567.00 |
| Mar 08 2024 | 15.26 | 0.360 | 2.42% | 14.90 | 15.50 | 14.88 | 1,627.00 |
| Mar 07 2024 | 14.90 | -0.130 | -0.86% | 15.03 | 16.00 | 14.04 | 1,414.00 |
| Mar 06 2024 | 15.03 | 0.370 | 2.52% | 14.66 | 15.34 | 14.57 | 1,748.00 |
| Mar 05 2024 | 14.66 | -0.020 | -0.14% | 14.68 | 16.43 | 14.57 | 1,847.00 |
| Mar 04 2024 | 14.68 | 0.120 | 0.82% | 14.58 | 15.07 | 14.49 | 1,836.00 |
| Mar 03 2024 | 14.56 | -0.110 | -0.75% | 14.67 | 14.79 | 14.26 | 1,497.00 |
| Mar 02 2024 | 14.67 | -0.180 | -1.21% | 14.85 | 15.14 | 14.23 | 921.00 |
| Mar 01 2024 | 14.85 | -0.600 | -3.88% | 15.45 | 15.47 | 14.29 | 1,382.00 |
| Feb 29 2024 | 15.45 | 0.170 | 1.11% | 15.28 | 16.26 | 15.22 | 1,437.00 |
| Feb 28 2024 | 15.28 | -0.150 | -0.97% | 15.43 | 15.48 | 15.08 | 1,223.00 |
| Feb 27 2024 | 15.43 | 0.230 | 1.51% | 15.20 | 15.80 | 15.19 | 1,143.00 |
