Register for real-time alerts, custom portfolio, and market movers
KESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.155 | 0.33 | 1.45% | 23.155 | 23.155 | 23.155 | 705 |
| May 16 2024 | 22.825 | 0.38 | 1.72% | 22.825 | 22.825 | 22.825 | 0 |
| May 15 2024 | 22.44 | 0.16 | 0.71% | 22.505 | 23.3025 | 22.105 | 55 |
| May 14 2024 | 22.2825 | -0.24 | -1.05% | 22.2825 | 22.2825 | 22.2825 | 44 |
| May 13 2024 | 22.52 | 0.45 | 2.05% | 22.52 | 22.52 | 22.52 | 0 |
| May 10 2024 | 22.0675 | 0.20 | 0.89% | 22.0675 | 22.0675 | 22.0675 | 0 |
| May 09 2024 | 21.8725 | 0.50 | 2.34% | 21.8725 | 21.8725 | 21.8725 | 0 |
| May 08 2024 | 21.3725 | -0.32 | -1.49% | 21.3725 | 21.3725 | 21.3725 | 0 |
| May 07 2024 | 21.695 | -0.23 | -1.04% | 21.725 | 21.9075 | 21.6075 | 49 |
| May 03 2024 | 21.9225 | 0.26 | 1.19% | 21.9225 | 21.9225 | 21.9225 | 0 |
| May 02 2024 | 21.665 | 0.81 | 3.86% | 21.665 | 21.665 | 21.665 | 0 |
| May 01 2024 | 20.86 | 0.09 | 0.41% | 20.86 | 20.86 | 20.86 | 0 |
| Apr 30 2024 | 20.775 | -0.24 | -1.15% | 20.775 | 20.775 | 20.775 | 0 |
| Apr 29 2024 | 21.0175 | 0.31 | 1.47% | 21.0175 | 21.0175 | 21.0175 | 0 |
| Apr 26 2024 | 20.7125 | 0.44 | 2.16% | 20.7125 | 20.7125 | 20.7125 | 0 |
| Apr 25 2024 | 20.275 | 0.14 | 0.71% | 20.275 | 20.275 | 20.275 | 3 |
| Apr 24 2024 | 20.1325 | 0.27 | 1.36% | 20.1325 | 20.1325 | 20.1325 | 0 |
| Apr 23 2024 | 19.862 | 0.24 | 1.24% | 19.862 | 19.862 | 19.862 | 0 |
| Apr 22 2024 | 19.619 | 0.19 | 0.96% | 19.619 | 19.619 | 19.619 | 10 |
| Apr 19 2024 | 19.433 | -0.12 | -0.60% | 19.433 | 19.433 | 19.433 | 0 |
| Apr 18 2024 | 19.55 | 0.31 | 1.60% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 17 2024 | 19.243 | -0.03 | -0.16% | 19.243 | 19.243 | 19.243 | 0 |
| Apr 16 2024 | 19.274 | -0.31 | -1.59% | 19.274 | 19.274 | 19.274 | 0 |
| Apr 15 2024 | 19.586 | 0.06 | 0.32% | 19.586 | 19.586 | 19.586 | 0 |
| Apr 12 2024 | 19.524 | -0.50 | -2.48% | 19.524 | 19.524 | 19.524 | 0 |
| Apr 11 2024 | 20.02 | 0.12 | 0.60% | 20.02 | 20.02 | 20.02 | 1 |
| Apr 10 2024 | 19.90 | -0.24 | -1.20% | 20.315 | 20.4175 | 19.90 | 133 |
| Apr 09 2024 | 20.1425 | 0.12 | 0.58% | 20.1425 | 20.1425 | 20.1425 | 0 |
| Apr 08 2024 | 20.0265 | 0.19 | 0.94% | 20.0265 | 20.0265 | 20.0265 | 0 |
| Apr 05 2024 | 19.84 | -0.33 | -1.61% | 19.84 | 19.84 | 19.84 | 0 |
| Apr 04 2024 | 20.165 | 0.13 | 0.66% | 20.165 | 20.165 | 20.165 | 0 |
| Apr 03 2024 | 20.0325 | -0.20 | -0.99% | 20.0325 | 20.0325 | 20.0325 | 0 |
| Apr 02 2024 | 20.2325 | 0.23 | 1.17% | 20.2325 | 20.2325 | 20.2325 | 0 |
| Mar 28 2024 | 19.998 | 0.12 | 0.59% | 19.998 | 19.998 | 19.998 | 0 |
| Mar 27 2024 | 19.881 | 0.00 | 0.02% | 19.881 | 19.881 | 19.881 | 0 |
| Mar 26 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
| Mar 25 2024 | 19.878 | -0.07 | -0.33% | 19.878 | 19.878 | 19.878 | 5 |
| Mar 22 2024 | 19.9445 | -0.37 | -1.84% | 19.9445 | 19.9445 | 19.9445 | 0 |
| Mar 21 2024 | 20.3175 | 0.06 | 0.28% | 20.205 | 20.405 | 20.205 | 2,000 |
| Mar 20 2024 | 20.26 | 0.07 | 0.32% | 20.26 | 20.26 | 20.26 | 0 |
| Mar 19 2024 | 20.195 | -0.21 | -1.03% | 20.01 | 20.2425 | 20.006 | 2,000 |
| Mar 18 2024 | 20.405 | -0.05 | -0.22% | 20.405 | 20.405 | 20.405 | 0 |
| Mar 15 2024 | 20.45 | 0.02 | 0.09% | 20.45 | 20.45 | 20.45 | 26 |
| Mar 14 2024 | 20.4325 | -0.51 | -2.41% | 20.4325 | 20.4325 | 20.4325 | 0 |
| Mar 13 2024 | 20.9375 | 0.19 | 0.90% | 20.9375 | 20.9375 | 20.9375 | 0 |
| Mar 12 2024 | 20.75 | 0.42 | 2.05% | 20.75 | 20.75 | 20.75 | 0 |
| Mar 11 2024 | 20.3325 | 0.60 | 3.02% | 20.3325 | 20.3325 | 20.3325 | 0 |
| Mar 08 2024 | 19.736 | 0.03 | 0.14% | 19.736 | 19.736 | 19.736 | 0 |
| Mar 07 2024 | 19.708 | -0.34 | -1.70% | 19.566 | 19.826 | 19.566 | 167 |
| Mar 06 2024 | 20.048 | 0.57 | 2.94% | 19.92 | 20.205 | 19.8995 | 603 |
| Mar 05 2024 | 19.475 | -0.24 | -1.19% | 19.475 | 19.475 | 19.475 | 0 |
| Mar 04 2024 | 19.71 | -0.43 | -2.14% | 20.025 | 20.059 | 19.701 | 540 |
| Mar 01 2024 | 20.14 | 0.27 | 1.38% | 20.14 | 20.14 | 20.14 | 0 |
| Feb 29 2024 | 19.866 | -0.04 | -0.20% | 19.866 | 19.866 | 19.866 | 0 |
| Feb 28 2024 | 19.906 | -0.61 | -2.97% | 19.906 | 19.906 | 19.906 | 0 |
| Feb 27 2024 | 20.515 | 0.33 | 1.65% | 20.515 | 20.515 | 20.515 | 1 |
| Feb 26 2024 | 20.1825 | -0.01 | -0.04% | 20.1825 | 20.1825 | 20.1825 | 2 |
| Feb 23 2024 | 20.19 | 0.17 | 0.83% | 20.19 | 20.19 | 20.19 | 16 |
| Feb 22 2024 | 20.023 | 0.06 | 0.30% | 19.90 | 20.3375 | 19.90 | 345 |
| Feb 21 2024 | 19.963 | 0.46 | 2.34% | 19.95 | 20.1375 | 19.884 | 556 |
| Feb 20 2024 | 19.506 | -0.03 | -0.14% | 19.506 | 19.506 | 19.506 | 0 |
| Feb 19 2024 | 19.533 | -0.23 | -1.15% | 19.533 | 19.533 | 19.533 | 0 |
