Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KISU11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 8.44 | 0.01 | 0.12% | 8.43 | 8.47 | 8.40 | 63,206 |
| Jun 07 2024 | 8.43 | -0.02 | -0.24% | 8.45 | 8.45 | 8.41 | 97,796 |
| Jun 06 2024 | 8.45 | 0.00 | 0.00% | 8.45 | 8.46 | 8.41 | 42,493 |
| Jun 05 2024 | 8.45 | 0.02 | 0.24% | 8.41 | 8.47 | 8.40 | 80,371 |
| Jun 04 2024 | 8.43 | -0.04 | -0.47% | 8.48 | 8.49 | 8.37 | 85,577 |
| Jun 03 2024 | 8.47 | -0.17 | -1.97% | 8.53 | 8.64 | 8.44 | 141,835 |
| May 31 2024 | 8.64 | 0.05 | 0.58% | 8.59 | 8.69 | 8.51 | 136,891 |
| May 29 2024 | 8.59 | 0.07 | 0.82% | 8.54 | 8.68 | 8.48 | 135,131 |
| May 28 2024 | 8.52 | 0.07 | 0.83% | 8.42 | 8.55 | 8.40 | 133,331 |
| May 27 2024 | 8.45 | -0.02 | -0.24% | 8.47 | 8.49 | 8.35 | 100,201 |
| May 24 2024 | 8.47 | 0.08 | 0.95% | 8.39 | 8.49 | 8.33 | 122,339 |
| May 23 2024 | 8.39 | -0.08 | -0.94% | 8.42 | 8.45 | 8.35 | 102,967 |
| May 22 2024 | 8.47 | -0.02 | -0.24% | 8.50 | 8.51 | 8.41 | 84,038 |
| May 21 2024 | 8.49 | 0.01 | 0.12% | 8.48 | 8.52 | 8.45 | 65,764 |
| May 20 2024 | 8.48 | 0.01 | 0.12% | 8.47 | 8.50 | 8.44 | 104,640 |
| May 17 2024 | 8.47 | 0.00 | 0.00% | 8.41 | 8.49 | 8.39 | 70,163 |
| May 16 2024 | 8.47 | 0.04 | 0.47% | 8.44 | 8.49 | 8.40 | 67,453 |
| May 15 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.44 | 8.40 | 63,906 |
| May 14 2024 | 8.43 | 0.07 | 0.84% | 8.39 | 8.43 | 8.36 | 53,523 |
| May 13 2024 | 8.36 | -0.06 | -0.71% | 8.42 | 8.44 | 8.35 | 66,325 |
| May 10 2024 | 8.42 | 0.00 | 0.00% | 8.44 | 8.49 | 8.37 | 57,935 |
| May 09 2024 | 8.42 | 0.03 | 0.36% | 8.39 | 8.51 | 8.39 | 108,400 |
| May 08 2024 | 8.39 | 0.05 | 0.60% | 8.34 | 8.39 | 8.32 | 48,944 |
| May 07 2024 | 8.34 | 0.00 | 0.00% | 8.33 | 8.37 | 8.29 | 55,830 |
| May 06 2024 | 8.34 | -0.04 | -0.48% | 8.37 | 8.39 | 8.29 | 83,547 |
| May 03 2024 | 8.38 | 0.03 | 0.36% | 8.36 | 8.42 | 8.31 | 95,005 |
| May 02 2024 | 8.35 | -0.07 | -0.83% | 8.34 | 8.37 | 8.30 | 98,343 |
| Apr 30 2024 | 8.42 | 0.01 | 0.12% | 8.40 | 8.46 | 8.39 | 69,049 |
| Apr 29 2024 | 8.41 | 0.01 | 0.12% | 8.40 | 8.41 | 8.35 | 100,536 |
| Apr 26 2024 | 8.40 | -0.01 | -0.12% | 8.42 | 8.42 | 8.37 | 59,252 |
| Apr 25 2024 | 8.41 | 0.05 | 0.60% | 8.37 | 8.41 | 8.35 | 43,257 |
| Apr 24 2024 | 8.36 | -0.03 | -0.36% | 8.39 | 8.41 | 8.34 | 84,914 |
| Apr 23 2024 | 8.39 | 0.04 | 0.48% | 8.35 | 8.41 | 8.35 | 80,221 |
| Apr 22 2024 | 8.35 | -0.01 | -0.12% | 8.39 | 8.42 | 8.32 | 78,766 |
| Apr 19 2024 | 8.36 | 0.03 | 0.36% | 8.28 | 8.38 | 8.27 | 108,541 |
| Apr 18 2024 | 8.33 | 0.01 | 0.12% | 8.32 | 8.38 | 8.28 | 126,514 |
| Apr 17 2024 | 8.32 | -0.01 | -0.12% | 8.38 | 8.39 | 8.29 | 191,644 |
| Apr 16 2024 | 8.33 | -0.12 | -1.42% | 8.47 | 8.49 | 8.33 | 198,239 |
| Apr 15 2024 | 8.45 | 0.02 | 0.24% | 8.44 | 8.49 | 8.40 | 93,969 |
| Apr 12 2024 | 8.43 | -0.01 | -0.12% | 8.44 | 8.49 | 8.41 | 82,856 |
| Apr 11 2024 | 8.44 | 0.00 | 0.00% | 8.44 | 8.45 | 8.39 | 55,482 |
| Apr 10 2024 | 8.44 | 0.04 | 0.48% | 8.40 | 8.44 | 8.39 | 64,580 |
| Apr 09 2024 | 8.40 | -0.02 | -0.24% | 8.40 | 8.44 | 8.39 | 87,492 |
| Apr 08 2024 | 8.42 | 0.00 | 0.00% | 8.42 | 8.44 | 8.38 | 102,569 |
| Apr 05 2024 | 8.42 | 0.03 | 0.36% | 8.40 | 8.44 | 8.38 | 101,089 |
| Apr 04 2024 | 8.39 | -0.02 | -0.24% | 8.43 | 8.45 | 8.38 | 62,146 |
| Apr 03 2024 | 8.41 | 0.05 | 0.60% | 8.36 | 8.45 | 8.34 | 74,422 |
| Apr 02 2024 | 8.36 | 0.04 | 0.48% | 8.31 | 8.36 | 8.31 | 62,826 |
| Apr 01 2024 | 8.32 | -0.10 | -1.19% | 8.32 | 8.38 | 8.27 | 135,131 |
| Mar 28 2024 | 8.42 | 0.05 | 0.60% | 8.37 | 8.46 | 8.37 | 116,011 |
| Mar 27 2024 | 8.37 | -0.02 | -0.24% | 8.39 | 8.40 | 8.30 | 164,229 |
| Mar 26 2024 | 8.39 | -0.08 | -0.94% | 8.47 | 8.57 | 8.30 | 267,410 |
| Mar 25 2024 | 8.47 | -0.03 | -0.35% | 8.51 | 8.55 | 8.44 | 102,500 |
| Mar 22 2024 | 8.50 | 0.05 | 0.59% | 8.45 | 8.51 | 8.45 | 72,314 |
| Mar 21 2024 | 8.45 | 0.02 | 0.24% | 8.40 | 8.46 | 8.39 | 57,044 |
| Mar 20 2024 | 8.43 | -0.02 | -0.24% | 8.45 | 8.46 | 8.40 | 82,745 |
| Mar 19 2024 | 8.45 | 0.06 | 0.72% | 8.45 | 8.45 | 8.40 | 72,042 |
| Mar 18 2024 | 8.39 | 0.03 | 0.36% | 8.36 | 8.47 | 8.35 | 112,685 |
| Mar 15 2024 | 8.36 | 0.05 | 0.60% | 8.31 | 8.36 | 8.30 | 91,186 |
| Mar 14 2024 | 8.31 | 0.04 | 0.48% | 8.29 | 8.33 | 8.28 | 79,988 |
| Mar 13 2024 | 8.27 | -0.02 | -0.24% | 8.28 | 8.32 | 8.27 | 78,247 |
