Register to chat with like-minded investors on our interactive forums.
KENDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.00 | -0.40 | -2.99% | 13.38 | 13.62 | 12.98 | 62,390 |
| May 09 2024 | 13.40 | 0.22 | 1.67% | 13.12 | 13.50 | 13.12 | 30,574 |
| May 08 2024 | 13.18 | -0.08 | -0.60% | 13.26 | 13.26 | 13.00 | 30,094 |
| May 07 2024 | 13.26 | 0.52 | 4.08% | 13.22 | 13.46 | 13.00 | 69,835 |
| May 06 2024 | 12.74 | 0.02 | 0.16% | 12.94 | 12.94 | 12.40 | 50,516 |
| May 03 2024 | 12.72 | -0.36 | -2.75% | 13.20 | 13.26 | 12.68 | 34,618 |
| May 02 2024 | 13.08 | -0.02 | -0.15% | 13.10 | 13.22 | 13.08 | 21,204 |
| Apr 30 2024 | 13.10 | -0.12 | -0.91% | 13.26 | 13.40 | 13.08 | 10,826 |
| Apr 29 2024 | 13.22 | 0.10 | 0.76% | 13.20 | 13.32 | 13.20 | 7,583 |
| Apr 26 2024 | 13.12 | 0.16 | 1.23% | 13.00 | 13.24 | 12.96 | 15,401 |
| Apr 25 2024 | 12.96 | -0.18 | -1.37% | 13.40 | 13.40 | 12.92 | 14,941 |
| Apr 24 2024 | 13.14 | -0.06 | -0.45% | 13.20 | 13.50 | 13.12 | 42,945 |
| Apr 23 2024 | 13.20 | -0.12 | -0.90% | 13.42 | 13.42 | 13.20 | 9,686 |
| Apr 22 2024 | 13.32 | -0.08 | -0.60% | 13.46 | 13.46 | 13.16 | 17,112 |
| Apr 19 2024 | 13.40 | 0.38 | 2.92% | 12.94 | 13.44 | 12.82 | 31,254 |
| Apr 18 2024 | 13.02 | 0.00 | 0.00% | 13.00 | 13.14 | 12.76 | 41,965 |
| Apr 17 2024 | 13.02 | -0.70 | -5.10% | 13.48 | 13.58 | 13.00 | 55,609 |
| Apr 16 2024 | 13.72 | -0.04 | -0.29% | 13.60 | 14.00 | 13.46 | 46,735 |
| Apr 15 2024 | 13.76 | -0.74 | -5.10% | 14.28 | 14.28 | 13.54 | 124,765 |
| Apr 12 2024 | 14.50 | 0.72 | 5.22% | 14.70 | 14.90 | 14.14 | 189,997 |
| Apr 11 2024 | 13.78 | -0.12 | -0.86% | 13.92 | 13.94 | 13.74 | 12,515 |
| Apr 10 2024 | 13.90 | 0.04 | 0.29% | 13.88 | 14.18 | 13.86 | 32,377 |
| Apr 09 2024 | 13.86 | -0.10 | -0.72% | 14.06 | 14.06 | 13.80 | 16,392 |
| Apr 08 2024 | 13.96 | 0.02 | 0.14% | 14.00 | 14.06 | 13.94 | 9,203 |
| Apr 05 2024 | 13.94 | -0.16 | -1.13% | 14.00 | 14.10 | 13.86 | 14,393 |
| Apr 04 2024 | 14.10 | -0.14 | -0.98% | 14.20 | 14.22 | 14.00 | 25,408 |
| Apr 03 2024 | 14.24 | 0.30 | 2.15% | 13.94 | 14.24 | 13.88 | 22,928 |
| Apr 02 2024 | 13.94 | 0.20 | 1.46% | 13.98 | 14.38 | 13.86 | 82,488 |
| Mar 28 2024 | 13.74 | 0.04 | 0.29% | 13.62 | 13.74 | 13.44 | 31,951 |
| Mar 27 2024 | 13.70 | -0.30 | -2.14% | 14.00 | 14.00 | 13.52 | 36,392 |
| Mar 26 2024 | 14.00 | 0.48 | 3.55% | 13.60 | 14.04 | 13.50 | 48,008 |
| Mar 25 2024 | 13.52 | 0.28 | 2.11% | 13.22 | 13.58 | 13.12 | 58,752 |
| Mar 22 2024 | 13.24 | 0.42 | 3.28% | 12.86 | 13.26 | 12.86 | 29,201 |
| Mar 21 2024 | 12.82 | -0.08 | -0.62% | 13.00 | 13.00 | 12.66 | 35,815 |
| Mar 20 2024 | 12.90 | -0.06 | -0.46% | 12.88 | 13.10 | 12.84 | 24,203 |
| Mar 19 2024 | 12.96 | -0.26 | -1.97% | 13.24 | 13.24 | 12.88 | 32,816 |
| Mar 18 2024 | 13.22 | 0.40 | 3.12% | 12.96 | 13.22 | 12.84 | 61,164 |
| Mar 15 2024 | 12.82 | 0.08 | 0.63% | 12.76 | 12.96 | 12.66 | 41,873 |
| Mar 14 2024 | 12.74 | 0.20 | 1.59% | 12.60 | 12.88 | 12.60 | 22,304 |
| Mar 13 2024 | 12.54 | -0.18 | -1.42% | 12.70 | 12.78 | 12.52 | 20,299 |
| Mar 12 2024 | 12.72 | 0.12 | 0.95% | 12.60 | 12.74 | 12.42 | 15,983 |
| Mar 11 2024 | 12.60 | -0.10 | -0.79% | 12.64 | 12.96 | 12.60 | 33,145 |
| Mar 08 2024 | 12.70 | 0.20 | 1.60% | 12.58 | 12.72 | 12.50 | 39,254 |
| Mar 07 2024 | 12.50 | 0.14 | 1.13% | 12.36 | 12.54 | 12.16 | 24,293 |
| Mar 06 2024 | 12.36 | 0.12 | 0.98% | 12.24 | 12.40 | 12.24 | 7,938 |
| Mar 05 2024 | 12.24 | -0.16 | -1.29% | 12.46 | 12.46 | 12.20 | 18,254 |
| Mar 04 2024 | 12.40 | 0.10 | 0.81% | 12.30 | 12.64 | 12.24 | 31,548 |
| Mar 01 2024 | 12.30 | -0.08 | -0.65% | 12.42 | 12.50 | 12.24 | 16,477 |
| Feb 29 2024 | 12.38 | 0.34 | 2.82% | 12.10 | 12.40 | 11.90 | 42,354 |
| Feb 28 2024 | 12.04 | -0.46 | -3.68% | 12.78 | 13.00 | 11.80 | 120,458 |
| Feb 27 2024 | 12.50 | 0.28 | 2.29% | 12.22 | 12.54 | 12.06 | 41,684 |
| Feb 26 2024 | 12.22 | 0.08 | 0.66% | 12.14 | 12.30 | 12.00 | 27,518 |
| Feb 23 2024 | 12.14 | -0.34 | -2.72% | 12.20 | 12.34 | 12.00 | 34,586 |
| Feb 22 2024 | 12.48 | 0.38 | 3.14% | 12.38 | 12.72 | 12.20 | 44,715 |
| Feb 21 2024 | 12.10 | -0.06 | -0.49% | 12.42 | 12.42 | 12.06 | 7,927 |
| Feb 20 2024 | 12.16 | -0.22 | -1.78% | 12.56 | 12.60 | 12.16 | 26,015 |
| Feb 19 2024 | 12.38 | 0.44 | 3.69% | 12.00 | 12.76 | 12.00 | 94,637 |
| Feb 16 2024 | 11.94 | 0.34 | 2.93% | 11.68 | 12.16 | 11.52 | 79,828 |
| Feb 15 2024 | 11.60 | 0.18 | 1.58% | 11.50 | 11.62 | 11.44 | 17,884 |
| Feb 14 2024 | 11.42 | -0.06 | -0.52% | 11.56 | 11.56 | 11.36 | 4,835 |
| Feb 13 2024 | 11.48 | 0.10 | 0.88% | 11.36 | 11.52 | 11.24 | 13,850 |
| Feb 12 2024 | 11.38 | 0.22 | 1.97% | 11.28 | 11.40 | 11.20 | 31,608 |
