KFS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 8.30 | -0.09 | -1.07% | 8.40 | 8.40 | 8.19 | 44,464 |
Mar 26 2024 | 8.39 | -0.08 | -0.94% | 8.43 | 8.47 | 8.365 | 10,949 |
Mar 25 2024 | 8.47 | 0.07 | 0.83% | 8.48 | 8.68 | 8.35 | 29,247 |
Mar 22 2024 | 8.40 | -0.08 | -0.94% | 8.52 | 8.69 | 8.30 | 39,022 |
Mar 21 2024 | 8.48 | -0.11 | -1.28% | 8.61 | 8.61 | 8.32 | 33,409 |
Mar 20 2024 | 8.59 | 0.15 | 1.78% | 8.51 | 8.59 | 8.25 | 31,214 |
Mar 19 2024 | 8.44 | -0.11 | -1.29% | 8.55 | 8.55 | 8.32 | 17,310 |
Mar 18 2024 | 8.55 | 0.13 | 1.54% | 8.34 | 8.68 | 8.34 | 25,166 |
Mar 15 2024 | 8.42 | 0.04 | 0.48% | 8.32 | 8.47 | 8.115 | 104,143 |
Mar 14 2024 | 8.38 | -0.15 | -1.76% | 8.56 | 8.73 | 8.23 | 35,889 |
Mar 13 2024 | 8.53 | -0.14 | -1.61% | 8.62 | 8.64 | 8.4424 | 18,848 |
Mar 12 2024 | 8.67 | -0.07 | -0.80% | 8.75 | 8.75 | 8.65 | 29,036 |
Mar 11 2024 | 8.74 | -0.06 | -0.68% | 8.75 | 8.795 | 8.65 | 27,176 |
Mar 08 2024 | 8.80 | -0.19 | -2.11% | 8.99 | 8.99 | 8.7599 | 35,721 |
Mar 07 2024 | 8.99 | -0.33 | -3.54% | 9.33 | 9.33 | 8.94 | 31,390 |
Mar 06 2024 | 9.32 | 0.02 | 0.22% | 9.35 | 9.45 | 9.24 | 20,029 |
Mar 05 2024 | 9.30 | 0.05 | 0.54% | 9.25 | 9.405 | 9.17 | 24,859 |
Mar 04 2024 | 9.25 | -0.09 | -0.96% | 9.41 | 9.80 | 9.22 | 28,034 |
Mar 01 2024 | 9.34 | 0.52 | 5.90% | 8.88 | 9.34 | 8.75 | 28,558 |
Feb 29 2024 | 8.82 | 0.09 | 1.03% | 8.83 | 8.88 | 8.65 | 41,591 |
Feb 28 2024 | 8.73 | -0.05 | -0.57% | 8.69 | 8.8499 | 8.69 | 14,393 |
Feb 27 2024 | 8.78 | 0.08 | 0.92% | 8.74 | 8.87 | 8.674 | 10,321 |
Feb 26 2024 | 8.70 | 0.16 | 1.87% | 8.61 | 8.70 | 8.5268 | 11,736 |
Feb 23 2024 | 8.54 | 0.04 | 0.47% | 8.63 | 8.63 | 8.44 | 13,002 |
Feb 22 2024 | 8.50 | -0.10 | -1.16% | 8.54 | 8.54 | 8.40 | 11,230 |
Feb 21 2024 | 8.60 | 0.01 | 0.12% | 8.51 | 8.64 | 8.49 | 18,943 |
Feb 20 2024 | 8.59 | -0.11 | -1.26% | 8.73 | 8.8293 | 8.58 | 26,303 |
Feb 16 2024 | 8.70 | -0.06 | -0.68% | 8.81 | 8.87 | 8.65 | 41,948 |
Feb 15 2024 | 8.76 | 0.42 | 5.04% | 8.30 | 8.77 | 8.27 | 25,739 |
Feb 14 2024 | 8.34 | 0.08 | 0.97% | 8.26 | 8.38 | 8.21 | 16,766 |
Feb 13 2024 | 8.26 | -0.47 | -5.38% | 8.61 | 8.72 | 8.15 | 41,715 |
Feb 12 2024 | 8.73 | -0.09 | -1.02% | 8.80 | 8.80 | 8.61 | 27,924 |
Feb 09 2024 | 8.82 | -0.03 | -0.34% | 8.85 | 8.85 | 8.76 | 35,251 |
Feb 08 2024 | 8.85 | 0.03 | 0.34% | 8.85 | 8.85 | 8.80 | 11,194 |
Feb 07 2024 | 8.82 | -0.07 | -0.79% | 8.92 | 8.92 | 8.79 | 8,915 |
Feb 06 2024 | 8.89 | 0.23 | 2.66% | 8.62 | 8.91 | 8.62 | 19,547 |
Feb 05 2024 | 8.66 | -0.16 | -1.81% | 8.73 | 8.78 | 8.619 | 10,750 |
Feb 02 2024 | 8.82 | 0.02 | 0.23% | 8.85 | 8.905 | 8.74 | 13,633 |
Feb 01 2024 | 8.80 | 0.03 | 0.34% | 8.71 | 8.8699 | 8.57 | 90,959 |
Jan 31 2024 | 8.77 | -0.08 | -0.90% | 8.77 | 8.95 | 8.69 | 68,771 |
Jan 30 2024 | 8.85 | 0.01 | 0.11% | 8.86 | 8.86 | 8.80 | 24,186 |
Jan 29 2024 | 8.84 | -0.02 | -0.23% | 8.89 | 8.9356 | 8.73 | 11,774 |
Jan 26 2024 | 8.86 | 0.01 | 0.11% | 8.87 | 8.95 | 8.76 | 16,012 |
Jan 25 2024 | 8.85 | 0.03 | 0.34% | 8.82 | 8.94 | 8.80 | 20,070 |
Jan 24 2024 | 8.82 | 0.00 | 0.00% | 8.82 | 8.82 | 8.6419 | 23,886 |
Jan 23 2024 | 8.82 | 0.27 | 3.16% | 8.61 | 8.83 | 8.49 | 64,171 |
Jan 22 2024 | 8.55 | 0.31 | 3.76% | 8.28 | 8.625 | 8.28 | 37,756 |
Jan 19 2024 | 8.24 | 0.08 | 0.98% | 8.25 | 8.25 | 8.12 | 11,850 |
Jan 18 2024 | 8.16 | -0.07 | -0.85% | 8.24 | 8.24 | 8.035 | 22,389 |
Jan 17 2024 | 8.23 | 0.14 | 1.73% | 8.09 | 8.23 | 8.09 | 13,292 |
Jan 16 2024 | 8.09 | 0.07 | 0.87% | 8.01 | 8.12 | 8.00 | 16,751 |
Jan 12 2024 | 8.02 | -0.03 | -0.37% | 8.12 | 8.1549 | 8.00 | 21,470 |
Jan 11 2024 | 8.05 | -0.04 | -0.49% | 8.03 | 8.07 | 7.99 | 15,559 |
Jan 10 2024 | 8.09 | 0.08 | 1.00% | 7.99 | 8.09 | 7.99 | 20,128 |
Jan 09 2024 | 8.01 | -0.13 | -1.60% | 8.08 | 8.08 | 7.99 | 26,167 |
Jan 08 2024 | 8.14 | -0.04 | -0.49% | 8.10 | 8.17 | 8.08 | 11,377 |
Jan 05 2024 | 8.18 | -0.12 | -1.45% | 8.23 | 8.3845 | 8.11 | 24,864 |
Jan 04 2024 | 8.30 | -0.04 | -0.48% | 8.34 | 8.36 | 8.21 | 78,441 |
Jan 03 2024 | 8.34 | -0.06 | -0.71% | 8.30 | 8.56 | 8.28 | 65,013 |
Jan 02 2024 | 8.40 | 0.00 | 0.00% | 8.45 | 8.45 | 8.30 | 31,900 |
Dec 29 2023 | 8.40 | -0.08 | -0.94% | 8.39 | 8.47 | 8.34 | 13,209 |