Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Kistos Holdings Plc | KIST | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
173.00 | 172.50 | 177.50 | 178.00 | 173.00 |
Industry Sector |
---|
OIL & GAS PRODUCERS |
KIST Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 165.00 | 177.50 | 164.50 | 168.55 | 102,833 | 13.00 | 7.88% |
1 Month | 144.50 | 177.50 | 144.50 | 161.23 | 125,254 | 33.50 | 23.18% |
3 Months | 143.00 | 177.50 | 138.00 | 153.52 | 226,916 | 35.00 | 24.48% |
6 Months | 201.00 | 205.00 | 138.00 | 163.15 | 182,923 | -23.00 | -11.44% |
1 Year | 330.00 | 331.25 | 138.00 | 206.78 | 209,902 | -152.00 | -46.06% |
3 Years | 188.00 | 665.00 | 138.00 | 345.95 | 295,186 | -10.00 | -5.32% |
5 Years | 107.50 | 665.00 | 103.50 | 322.68 | 302,587 | 70.50 | 65.58% |
KIST 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 178.00 | 5.00 | 2.89% | 173.00 | 178.00 | 172.50 | 231,430 |
Apr 25 2024 | 173.00 | 3.00 | 1.76% | 169.50 | 173.00 | 169.50 | 107,137 |
Apr 24 2024 | 170.00 | 2.50 | 1.49% | 170.50 | 171.00 | 168.50 | 119,229 |
Apr 23 2024 | 167.50 | 2.50 | 1.52% | 166.50 | 167.50 | 166.00 | 149,291 |
Apr 22 2024 | 165.00 | 0.00 | 0.00% | 166.50 | 167.50 | 165.00 | 47,481 |
Apr 19 2024 | 165.00 | -2.00 | -1.20% | 165.00 | 166.50 | 164.50 | 91,027 |
Apr 18 2024 | 167.00 | 4.50 | 2.77% | 165.00 | 167.00 | 162.00 | 117,322 |
Apr 17 2024 | 162.50 | -2.00 | -1.22% | 164.50 | 165.00 | 160.75 | 81,193 |
Apr 16 2024 | 164.50 | -2.50 | -1.50% | 165.50 | 165.50 | 163.00 | 64,463 |
Apr 15 2024 | 167.00 | 0.00 | 0.00% | 168.50 | 170.00 | 165.50 | 64,310 |
Apr 12 2024 | 167.00 | 0.00 | 0.00% | 166.50 | 168.50 | 165.00 | 106,492 |
Apr 11 2024 | 167.00 | 8.00 | 5.03% | 159.00 | 167.50 | 158.00 | 197,203 |
Apr 10 2024 | 159.00 | 5.00 | 3.25% | 151.50 | 160.00 | 151.50 | 186,423 |
Apr 09 2024 | 154.00 | 1.00 | 0.65% | 153.00 | 154.00 | 151.50 | 124,441 |
Apr 08 2024 | 153.00 | -2.50 | -1.61% | 156.00 | 156.75 | 153.00 | 112,371 |
Apr 05 2024 | 155.50 | -2.50 | -1.58% | 159.50 | 159.50 | 155.00 | 173,833 |
Apr 04 2024 | 158.00 | 1.00 | 0.64% | 154.50 | 158.50 | 154.00 | 164,949 |
Apr 03 2024 | 157.00 | 11.00 | 7.53% | 146.00 | 157.00 | 145.50 | 197,993 |
Apr 02 2024 | 146.00 | 0.00 | 0.00% | 144.50 | 146.00 | 144.50 | 149,414 |
Mar 28 2024 | 146.00 | 1.80 | 1.25% | 144.50 | 146.00 | 144.00 | 383,427 |
Mar 27 2024 | 144.20 | -2.80 | -1.90% | 147.00 | 147.00 | 144.20 | 91,185 |