Kurita Water Ind (KWI)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 39.24 | -0.44 | -1.11 | 39.24 | 39.24 | 39.24 | 15 |
| 1719433620 | 39.68 | 0.38 | 0.97 | 40 | 40 | 39.68 | 261 |
| 1719347160 | 39.299999 | -0.52 | -1.31 | 39.299999 | 39.299999 | 39.299999 | 1 |
| 1719260820 | 39.82 | 0.78 | 2.00 | 39.04 | 39.82 | 39.04 | 6 |
| 1719001620 | 39.04 | 0.28 | 0.72 | 39.14 | 39.14 | 39.04 | 29 |
| 1718915160 | 38.76 | -1 | -2.52 | 39 | 39 | 38.76 | 55 |
| 1718828820 | 39.76 | -0.08 | -0.20 | 39.82 | 39.82 | 39.76 | 136 |
| 1718742360 | 39.84 | 0.1 | 0.25 | 39.78 | 39.84 | 39.24 | 292 |
| 1718656020 | 39.74 | -0.06 | -0.15 | 40.02 | 40.02 | 39.26 | 118 |
| 1718396820 | 39.799999 | -0.06 | -0.15 | 40 | 40.659999 | 39.799999 | 585 |
| 1718310420 | 39.86 | 0 | 0.00 | 39.86 | 39.86 | 39.86 | 0 |
| 1718224020 | 39.86 | 0.5 | 1.27 | 39.86 | 39.86 | 39.86 | 50 |
| 1718137620 | 39.36 | -0.48 | -1.20 | 39.6 | 39.9 | 39.36 | 120 |
| 1718051220 | 39.84 | 0.5 | 1.27 | 39.28 | 39.84 | 39.28 | 140 |
| 1717792020 | 39.34 | 0.6 | 1.55 | 39.34 | 39.34 | 39.34 | 5 |
| 1717705620 | 38.74 | -0.02 | -0.05 | 38.74 | 38.74 | 38.74 | 75 |
| 1717619220 | 38.76 | 0.48 | 1.25 | 38.14 | 38.76 | 38.14 | 188 |
| 1717532820 | 38.28 | -1.06 | -2.69 | 38.299999 | 38.299999 | 38.28 | 275 |
| 1717446420 | 39.34 | 0.06 | 0.15 | 39.24 | 39.34 | 39.24 | 154 |
| 1717187220 | 39.28 | 0.5 | 1.29 | 40.04 | 40.04 | 39.28 | 90 |
| 1717100820 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1717014420 | 38.78 | -0.62 | -1.57 | 38.72 | 38.78 | 38.72 | 87 |
| 1716928020 | 39.4 | -0.32 | -0.81 | 39.4 | 39.4 | 39.4 | 10 |
| 1716841620 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1716582420 | 39.72 | -0.54 | -1.34 | 40 | 40 | 39.72 | 34 |
| 1716496020 | 40.26 | 0 | 0.00 | 40.26 | 40.26 | 39.659999 | 210 |
| 1716409620 | 40.26 | 0.04 | 0.10 | 40.1 | 40.26 | 39.799999 | 646 |
| 1716323160 | 40.22 | -0.34 | -0.84 | 40.76 | 40.76 | 40.159999 | 258 |
| 1716236760 | 40.56 | 0.38 | 0.95 | 40.86 | 40.86 | 40.56 | 59 |
| 1715977620 | 40.18 | -0.34 | -0.84 | 40.82 | 40.82 | 40.18 | 45 |
| 1715891220 | 40.52 | 1.6 | 4.11 | 40 | 40.52 | 40 | 435 |
| 1715804820 | 38.92 | -1.08 | -2.70 | 40.1 | 40.1 | 38.88 | 282 |
| 1715718420 | 40 | -0.12 | -0.30 | 40.06 | 40.06 | 40 | 55 |
| 1715631960 | 40.119999 | 0.32 | 0.80 | 40.58 | 40.799999 | 40.119999 | 153 |
| 1715372820 | 39.799999 | 1.82 | 4.79 | 39.26 | 39.799999 | 39.119999 | 1055 |
| 1715286420 | 37.979999 | 0.46 | 1.23 | 36.28 | 37.979999 | 36.28 | 7 |
| 1715200020 | 37.52 | 0 | 0.00 | 37.4 | 37.52 | 37.4 | 34 |
| 1715113620 | 37.52 | -0.24 | -0.64 | 38.08 | 38.08 | 37.4 | 65 |
| 1715027220 | 37.76 | -0.1 | -0.26 | 37.86 | 38.2 | 37.76 | 581 |
| 1714768020 | 37.86 | 0.1 | 0.26 | 37.84 | 37.86 | 37.799999 | 232 |
| 1714681560 | 37.76 | 0.54 | 1.45 | 37.9 | 37.9 | 37.32 | 528 |
| 1714508820 | 37.22 | 0 | 0.00 | 37.22 | 37.22 | 37.22 | 0 |
| 1714422420 | 37.22 | 0.76 | 2.08 | 36.74 | 37.22 | 36.74 | 273 |
| 1714163220 | 36.46 | 0.92 | 2.59 | 36.08 | 36.46 | 36.08 | 37 |
| 1714076820 | 35.54 | -1.1 | -3.00 | 35.78 | 36.38 | 35.54 | 254 |
| 1713990420 | 36.64 | 0.7 | 1.95 | 36.299999 | 36.64 | 36.299999 | 550 |
| 1713903960 | 35.94 | 0.18 | 0.50 | 35.92 | 35.94 | 35.92 | 3 |
| 1713817560 | 35.76 | -0.04 | -0.11 | 36.119999 | 36.26 | 35.72 | 232 |
| 1713558420 | 35.799999 | 0.22 | 0.62 | 35.82 | 35.82 | 35.799999 | 110 |
| 1713472020 | 35.58 | -0.72 | -1.98 | 36.2 | 36.28 | 35.58 | 540 |
| 1713385620 | 36.299999 | -0.94 | -2.52 | 35.74 | 36.299999 | 35.74 | 76 |
| 1713299220 | 37.24 | -1.78 | -4.56 | 37.54 | 37.54 | 37.24 | 70 |
| 1713212820 | 39.02 | 0.36 | 0.93 | 39.06 | 39.1 | 38.659999 | 234 |
| 1712953620 | 38.659999 | 0.84 | 2.22 | 38.32 | 38.76 | 38.32 | 442 |
| 1712867220 | 37.82 | 0.22 | 0.59 | 37.82 | 37.82 | 37.82 | 5 |
| 1712780760 | 37.6 | -0.3 | -0.79 | 37.6 | 37.6 | 37.6 | 90 |
| 1712694360 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1712607960 | 37.9 | 0.02 | 0.05 | 38.28 | 38.299999 | 37.9 | 178 |
| 1712348820 | 37.88 | -1.38 | -3.52 | 37.78 | 38.479999 | 37.44 | 530 |
| 1712262360 | 39.26 | 2.04 | 5.48 | 38.56 | 39.26 | 38.56 | 98 |
| 1712175960 | 37.22 | -0.36 | -0.96 | 37.04 | 37.74 | 37.04 | 786 |
| 1712089560 | 37.58 | 0.16 | 0.43 | 37.84 | 38.28 | 37.58 | 370 |
| 1711661160 | 37.42 | -0.66 | -1.73 | 37.979999 | 38.02 | 37.2 | 363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
