Register for streaming realtime charts, analysis tools, and prices.
KEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 112.16 | 11.11 | 10.99% | 104.15 | 114.345 | 103.00 | 1,469,755 |
| Apr 24 2024 | 101.05 | -0.89 | -0.87% | 102.35 | 102.35 | 100.78 | 645,858 |
| Apr 23 2024 | 101.94 | 2.80 | 2.82% | 99.79 | 102.55 | 99.39 | 623,888 |
| Apr 22 2024 | 99.14 | 3.33 | 3.48% | 97.00 | 101.30 | 96.42 | 1,014,361 |
| Apr 19 2024 | 95.81 | 0.84 | 0.88% | 95.28 | 96.40 | 94.89 | 356,211 |
| Apr 18 2024 | 94.97 | -0.11 | -0.12% | 95.08 | 96.01 | 94.39 | 238,935 |
| Apr 17 2024 | 95.08 | -1.46 | -1.51% | 96.97 | 97.11 | 95.05 | 337,654 |
| Apr 16 2024 | 96.54 | -0.60 | -0.62% | 96.54 | 96.97 | 95.94 | 318,502 |
| Apr 15 2024 | 97.14 | -0.77 | -0.79% | 98.56 | 99.01 | 96.87 | 360,905 |
| Apr 12 2024 | 97.91 | -1.14 | -1.15% | 98.94 | 99.635 | 97.44 | 253,446 |
| Apr 11 2024 | 99.05 | -0.19 | -0.19% | 99.78 | 100.18 | 98.415 | 319,913 |
| Apr 10 2024 | 99.24 | -0.76 | -0.76% | 99.14 | 100.04 | 98.23 | 265,944 |
| Apr 09 2024 | 100.00 | 0.45 | 0.45% | 100.31 | 101.17 | 99.55 | 698,015 |
| Apr 08 2024 | 99.55 | 0.71 | 0.72% | 99.00 | 99.96 | 98.61 | 583,510 |
| Apr 05 2024 | 98.84 | 1.37 | 1.41% | 97.40 | 99.22 | 97.40 | 393,715 |
| Apr 04 2024 | 97.47 | 0.28 | 0.29% | 97.55 | 98.31 | 96.93 | 373,282 |
| Apr 03 2024 | 97.19 | 2.63 | 2.78% | 95.46 | 97.81 | 95.015 | 560,083 |
| Apr 02 2024 | 94.56 | -0.09 | -0.10% | 94.23 | 94.905 | 93.63 | 271,751 |
| Apr 01 2024 | 94.65 | -0.67 | -0.70% | 95.12 | 95.49 | 94.01 | 303,485 |
| Mar 28 2024 | 95.32 | 0.29 | 0.31% | 95.35 | 95.61 | 94.07 | 370,393 |
| Mar 27 2024 | 95.03 | -0.08 | -0.08% | 95.56 | 95.79 | 94.371 | 664,874 |
| Mar 26 2024 | 95.11 | 2.64 | 2.85% | 92.86 | 95.49 | 92.62 | 798,281 |
| Mar 25 2024 | 92.47 | -0.42 | -0.45% | 92.72 | 94.37 | 92.13 | 549,481 |
| Mar 22 2024 | 92.89 | 1.56 | 1.71% | 91.18 | 93.11 | 90.91 | 563,232 |
| Mar 21 2024 | 91.33 | 0.29 | 0.32% | 91.22 | 91.99 | 90.99 | 281,765 |
| Mar 20 2024 | 91.04 | 1.00 | 1.11% | 89.47 | 91.485 | 89.28 | 357,756 |
| Mar 19 2024 | 90.04 | 1.33 | 1.50% | 88.75 | 90.17 | 88.40 | 311,285 |
| Mar 18 2024 | 88.71 | 0.30 | 0.34% | 88.75 | 89.58 | 88.34 | 379,913 |
| Mar 15 2024 | 88.41 | 0.06 | 0.07% | 87.95 | 89.09 | 87.91 | 623,353 |
| Mar 14 2024 | 88.35 | 0.19 | 0.22% | 88.11 | 88.46 | 87.57 | 311,047 |
| Mar 13 2024 | 88.16 | 0.46 | 0.52% | 87.74 | 88.46 | 87.73 | 318,044 |
| Mar 12 2024 | 87.70 | 1.16 | 1.34% | 86.52 | 87.88 | 86.27 | 333,893 |
| Mar 11 2024 | 86.54 | -1.41 | -1.60% | 87.54 | 87.80 | 86.0179 | 388,226 |
| Mar 08 2024 | 87.95 | -1.23 | -1.38% | 89.06 | 89.9035 | 87.81 | 266,462 |
| Mar 07 2024 | 89.18 | 0.34 | 0.38% | 88.97 | 90.215 | 88.97 | 234,886 |
| Mar 06 2024 | 88.84 | 0.60 | 0.68% | 88.78 | 89.63 | 88.28 | 241,983 |
| Mar 05 2024 | 88.24 | -1.10 | -1.23% | 89.28 | 90.215 | 88.07 | 405,717 |
| Mar 04 2024 | 89.34 | 1.60 | 1.82% | 87.90 | 89.55 | 87.51 | 403,757 |
| Mar 01 2024 | 87.74 | 0.02 | 0.02% | 87.62 | 87.93 | 87.10 | 282,463 |
| Feb 29 2024 | 87.72 | 0.63 | 0.72% | 87.34 | 88.63 | 86.775 | 381,410 |
| Feb 28 2024 | 87.09 | -0.27 | -0.31% | 86.87 | 88.44 | 86.57 | 320,437 |
| Feb 27 2024 | 87.36 | -0.60 | -0.68% | 88.28 | 88.695 | 87.17 | 490,759 |
| Feb 26 2024 | 87.96 | 0.04 | 0.05% | 87.66 | 88.10 | 87.34 | 234,661 |
| Feb 23 2024 | 87.92 | 1.25 | 1.44% | 86.28 | 88.08 | 86.20 | 304,450 |
| Feb 22 2024 | 86.67 | 0.97 | 1.13% | 85.62 | 86.71 | 85.30 | 295,518 |
| Feb 21 2024 | 85.70 | 0.76 | 0.89% | 85.19 | 85.75 | 84.59 | 250,161 |
| Feb 20 2024 | 84.94 | -0.61 | -0.71% | 84.96 | 85.60 | 84.56 | 296,250 |
| Feb 16 2024 | 85.55 | -0.58 | -0.67% | 86.29 | 87.28 | 85.53 | 317,172 |
| Feb 15 2024 | 86.13 | 1.39 | 1.64% | 84.82 | 86.425 | 84.82 | 901,523 |
| Feb 14 2024 | 84.74 | 1.04 | 1.24% | 84.29 | 84.91 | 84.14 | 350,217 |
| Feb 13 2024 | 83.70 | -1.10 | -1.30% | 83.94 | 84.69 | 83.24 | 249,214 |
| Feb 12 2024 | 84.80 | -0.22 | -0.26% | 85.37 | 85.815 | 84.54 | 489,182 |
| Feb 09 2024 | 85.02 | 0.52 | 0.62% | 84.36 | 85.08 | 84.08 | 371,474 |
| Feb 08 2024 | 84.50 | 0.19 | 0.23% | 84.05 | 85.24 | 83.6551 | 359,274 |
| Feb 07 2024 | 84.31 | -0.02 | -0.02% | 84.03 | 84.97 | 83.905 | 396,554 |
| Feb 06 2024 | 84.33 | 0.32 | 0.38% | 84.29 | 85.37 | 84.16 | 408,644 |
| Feb 05 2024 | 84.01 | 0.25 | 0.30% | 82.97 | 84.455 | 81.87 | 502,633 |
| Feb 02 2024 | 83.76 | 1.36 | 1.65% | 82.33 | 84.53 | 81.79 | 666,439 |
| Feb 01 2024 | 82.40 | 3.74 | 4.75% | 80.93 | 84.54 | 80.415 | 944,588 |
| Jan 31 2024 | 78.66 | -1.76 | -2.19% | 80.43 | 80.69 | 78.63 | 426,999 |
| Jan 30 2024 | 80.42 | 0.31 | 0.39% | 79.42 | 80.4989 | 78.57 | 357,262 |
| Jan 29 2024 | 80.11 | 0.28 | 0.35% | 79.60 | 80.20 | 78.82 | 323,929 |
