Register for real-time alerts, custom portfolio, and market movers
KEHDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 7.36 | 0.05 | 0.68% | 7.36 | 7.36 | 7.36 | 7,814 |
| May 06 2024 | 7.31 | 0.05 | 0.69% | 7.31 | 7.31 | 7.31 | 547 |
| May 03 2024 | 7.26 | 0.04 | 0.55% | 7.26 | 7.26 | 7.26 | 50,262 |
| May 02 2024 | 7.22 | -0.06 | -0.82% | 7.22 | 7.22 | 7.22 | 5,537 |
| Apr 30 2024 | 7.28 | 0.04 | 0.55% | 7.28 | 7.28 | 7.28 | 11,040 |
| Apr 29 2024 | 7.24 | 0.08 | 1.12% | 7.24 | 7.24 | 7.24 | 18,482 |
| Apr 26 2024 | 7.16 | -0.02 | -0.28% | 7.16 | 7.16 | 7.16 | 2,569 |
| Apr 25 2024 | 7.18 | -0.04 | -0.55% | 7.18 | 7.18 | 7.18 | 14,510 |
| Apr 24 2024 | 7.22 | 0.05 | 0.70% | 7.22 | 7.22 | 7.22 | 16,976 |
| Apr 23 2024 | 7.17 | 0.09 | 1.27% | 7.17 | 7.17 | 7.17 | 31,438 |
| Apr 22 2024 | 7.08 | 0.01 | 0.14% | 7.08 | 7.08 | 7.08 | 2,884 |
| Apr 19 2024 | 7.07 | 0.00 | 0.00% | 7.07 | 7.07 | 7.07 | 15,590 |
| Apr 18 2024 | 7.07 | 0.04 | 0.57% | 7.07 | 7.07 | 7.07 | 10,416 |
| Apr 17 2024 | 7.03 | -0.09 | -1.26% | 7.03 | 7.03 | 7.03 | 7,383 |
| Apr 16 2024 | 7.12 | -0.03 | -0.42% | 7.12 | 7.12 | 7.12 | 12,901 |
| Apr 15 2024 | 7.15 | -0.01 | -0.14% | 7.15 | 7.15 | 7.15 | 2,742 |
| Apr 12 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.16 | 7.16 | 2,734 |
| Apr 11 2024 | 7.16 | 0.01 | 0.14% | 7.16 | 7.16 | 7.16 | 18,801 |
| Apr 10 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 7,763 |
| Apr 09 2024 | 7.15 | 0.04 | 0.56% | 7.15 | 7.15 | 7.15 | 3,901 |
| Apr 08 2024 | 7.11 | -0.08 | -1.11% | 7.11 | 7.11 | 7.11 | 15,512 |
| Apr 05 2024 | 7.19 | 0.03 | 0.42% | 7.19 | 7.19 | 7.19 | 33,124 |
| Apr 04 2024 | 7.16 | 0.03 | 0.42% | 7.16 | 7.16 | 7.16 | 3,517 |
| Apr 03 2024 | 7.13 | -0.06 | -0.83% | 7.13 | 7.13 | 7.13 | 11,737 |
| Apr 02 2024 | 7.19 | 0.04 | 0.56% | 7.19 | 7.19 | 7.19 | 8,295 |
| Mar 28 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 0.00 |
| Mar 27 2024 | 7.15 | 0.05 | 0.70% | 7.15 | 7.15 | 7.15 | 31,903 |
| Mar 26 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 15,460 |
| Mar 25 2024 | 7.10 | 0.03 | 0.42% | 7.10 | 7.10 | 7.10 | 5,297 |
| Mar 22 2024 | 7.07 | 0.02 | 0.28% | 7.07 | 7.07 | 7.07 | 1,335 |
| Mar 21 2024 | 7.05 | 0.02 | 0.28% | 7.05 | 7.05 | 7.05 | 17,465 |
| Mar 20 2024 | 7.03 | 0.01 | 0.14% | 7.03 | 7.03 | 7.03 | 5,132 |
| Mar 19 2024 | 7.02 | -0.02 | -0.28% | 7.02 | 7.02 | 7.02 | 50,949 |
| Mar 18 2024 | 7.04 | -0.02 | -0.28% | 7.04 | 7.04 | 7.04 | 10,037 |
| Mar 15 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 2,540 |
| Mar 14 2024 | 7.06 | 0.01 | 0.14% | 7.06 | 7.06 | 7.06 | 12,913 |
| Mar 13 2024 | 7.05 | 0.05 | 0.71% | 7.05 | 7.05 | 7.05 | 2,717 |
| Mar 12 2024 | 7.00 | 0.01 | 0.14% | 7.00 | 7.00 | 7.00 | 7,590 |
| Mar 11 2024 | 6.99 | -0.02 | -0.29% | 6.99 | 6.99 | 6.99 | 6,140 |
| Mar 08 2024 | 7.01 | 0.07 | 1.01% | 7.01 | 7.01 | 7.01 | 11,333 |
| Mar 07 2024 | 6.94 | -0.01 | -0.14% | 6.94 | 6.94 | 6.94 | 18,395 |
| Mar 06 2024 | 6.95 | 0.02 | 0.29% | 6.95 | 6.95 | 6.95 | 8,456 |
| Mar 05 2024 | 6.93 | -0.04 | -0.57% | 6.93 | 6.93 | 6.93 | 19,393 |
| Mar 04 2024 | 6.97 | -0.04 | -0.57% | 6.97 | 6.97 | 6.97 | 5,712 |
| Mar 01 2024 | 7.01 | 0.04 | 0.57% | 7.01 | 7.01 | 7.01 | 4,557 |
| Feb 29 2024 | 6.97 | -0.08 | -1.13% | 6.97 | 6.97 | 6.97 | 42,437 |
| Feb 28 2024 | 7.05 | 0.05 | 0.71% | 7.05 | 7.05 | 7.05 | 9,782 |
| Feb 27 2024 | 7.00 | -0.03 | -0.43% | 7.00 | 7.00 | 7.00 | 10,214 |
| Feb 26 2024 | 7.03 | 0.01 | 0.14% | 7.03 | 7.03 | 7.03 | 1,437 |
| Feb 23 2024 | 7.02 | 0.02 | 0.29% | 7.02 | 7.02 | 7.02 | 5,663 |
| Feb 22 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 5,295 |
| Feb 21 2024 | 7.00 | -0.02 | -0.28% | 7.00 | 7.00 | 7.00 | 4,490 |
| Feb 20 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 34,708 |
| Feb 19 2024 | 7.02 | 0.04 | 0.57% | 7.02 | 7.02 | 7.02 | 2,446 |
| Feb 16 2024 | 6.98 | 0.06 | 0.87% | 6.98 | 6.98 | 6.98 | 55,173 |
| Feb 15 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 10,173 |
| Feb 14 2024 | 6.92 | -0.04 | -0.57% | 6.92 | 6.92 | 6.92 | 5,565 |
| Feb 13 2024 | 6.96 | 0.05 | 0.72% | 6.96 | 6.96 | 6.96 | 10,814 |
| Feb 12 2024 | 6.91 | -0.05 | -0.72% | 6.91 | 6.91 | 6.91 | 441 |
| Feb 09 2024 | 6.96 | 0.03 | 0.43% | 6.96 | 6.96 | 6.96 | 36,205 |
| Feb 08 2024 | 6.93 | -0.06 | -0.86% | 6.93 | 6.93 | 6.93 | 60,628 |
