5246.KL5246.KL
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $5.74 | $5.77 | $5.65 | $5.67 | 3.38M |
| 1/9/2026 | $5.67 | $5.76 | $5.64 | $5.73 | 3.66M |
| 1/8/2026 | $5.56 | $5.68 | $5.56 | $5.66 | 4.24M |
| 1/7/2026 | $5.55 | $5.66 | $5.53 | $5.61 | 2.46M |
| 1/6/2026 | $5.66 | $5.66 | $5.52 | $5.58 | 5.36M |
| 1/5/2026 | $5.66 | $5.69 | $5.62 | $5.66 | 2.55M |
| 1/2/2026 | $5.66 | $5.70 | $5.62 | $5.66 | 2.28M |
| 12/31/2025 | $5.63 | $5.71 | $5.63 | $5.67 | 1.07M |
| 12/30/2025 | $5.70 | $5.76 | $5.62 | $5.64 | 1.72M |
| 12/29/2025 | $5.78 | $5.78 | $5.74 | $5.74 | 275,900 |
| 12/26/2025 | $5.77 | $5.82 | $5.72 | $5.76 | 1.10M |
| 12/24/2025 | $5.73 | $5.80 | $5.73 | $5.77 | 916,800 |
| 12/23/2025 | $5.68 | $5.78 | $5.67 | $5.73 | 2.48M |
| 12/22/2025 | $5.66 | $5.70 | $5.66 | $5.69 | 1.15M |
| 12/19/2025 | $5.68 | $5.76 | $5.64 | $5.68 | 2.54M |
| 12/18/2025 | $5.68 | $5.73 | $5.59 | $5.70 | 1.38M |
| 12/17/2025 | $5.70 | $5.71 | $5.58 | $5.61 | 2.07M |
| 12/16/2025 | $5.62 | $5.74 | $5.59 | $5.74 | 5.17M |
| 12/15/2025 | $5.68 | $5.72 | $5.62 | $5.62 | 3.66M |
| 12/12/2025 | $5.68 | $5.74 | $5.62 | $5.68 | 5.66M |
| 12/11/2025 | $5.48 | $5.70 | $5.44 | $5.67 | 5.39M |
| 12/10/2025 | $5.50 | $5.50 | $5.45 | $5.45 | 4.12M |
| 12/9/2025 | $5.47 | $5.52 | $5.47 | $5.49 | 6.17M |
| 12/8/2025 | $5.43 | $5.53 | $5.43 | $5.47 | 7.04M |
| 12/5/2025 | $5.37 | $5.47 | $5.37 | $5.46 | 4.60M |
| 12/4/2025 | $5.49 | $5.49 | $5.35 | $5.40 | 4.30M |
| 12/3/2025 | $5.40 | $5.49 | $5.37 | $5.45 | 3.03M |
| 12/2/2025 | $5.39 | $5.42 | $5.37 | $5.40 | 2.56M |
| 12/1/2025 | $5.35 | $5.41 | $5.35 | $5.36 | 1.17M |
| 11/28/2025 | $5.37 | $5.43 | $5.36 | $5.36 | 6.14M |
| 11/27/2025 | $5.42 | $5.44 | $5.40 | $5.43 | 3.99M |
| 11/26/2025 | $5.36 | $5.45 | $5.36 | $5.43 | 3.73M |
| 11/25/2025 | $5.41 | $5.47 | $5.39 | $5.40 | 3.20M |
| 11/24/2025 | $5.40 | $5.44 | $5.35 | $5.40 | 11.46M |
| 11/21/2025 | $5.40 | $5.40 | $5.35 | $5.35 | 2.01M |
| 11/20/2025 | $5.38 | $5.43 | $5.35 | $5.35 | 7.86M |
| 11/19/2025 | $5.34 | $5.39 | $5.28 | $5.39 | 9.24M |
| 11/18/2025 | $5.51 | $5.55 | $5.24 | $5.34 | 3.53M |
| 11/17/2025 | $5.44 | $5.53 | $5.39 | $5.53 | 1.65M |
| 11/14/2025 | $5.35 | $5.45 | $5.35 | $5.39 | 970,900 |
| 11/13/2025 | $5.45 | $5.47 | $5.37 | $5.37 | 1.85M |
| 11/12/2025 | $5.33 | $5.47 | $5.33 | $5.45 | 3.40M |
| 11/11/2025 | $5.45 | $5.45 | $5.26 | $5.30 | 2.77M |
| 11/10/2025 | $5.42 | $5.47 | $5.32 | $5.45 | 2.22M |
| 11/7/2025 | $5.30 | $5.50 | $5.30 | $5.42 | 4.07M |
| 11/6/2025 | $5.36 | $5.42 | $5.29 | $5.31 | 6.07M |
| 11/5/2025 | $5.10 | $5.41 | $5.10 | $5.35 | 11.92M |
| 11/4/2025 | $5.11 | $5.19 | $5.05 | $5.10 | 3.32M |
| 11/3/2025 | $5.20 | $5.24 | $5.11 | $5.12 | 2.30M |
| 10/31/2025 | $5.18 | $5.20 | $5.10 | $5.15 | 1.41M |
| 10/30/2025 | $5.26 | $5.26 | $5.19 | $5.19 | 1.69M |
| 10/29/2025 | $5.25 | $5.30 | $5.25 | $5.25 | 1.73M |
| 10/28/2025 | $5.30 | $5.30 | $5.26 | $5.26 | 3.28M |
| 10/27/2025 | $5.27 | $5.33 | $5.25 | $5.30 | 3.56M |
| 10/24/2025 | $5.34 | $5.36 | $5.26 | $5.26 | 2.58M |
| 10/23/2025 | $5.32 | $5.38 | $5.31 | $5.34 | 2.49M |
| 10/22/2025 | $5.31 | $5.38 | $5.31 | $5.32 | 1.80M |
| 10/21/2025 | $5.34 | $5.41 | $5.30 | $5.33 | 1.20M |
| 10/17/2025 | $5.26 | $5.37 | $5.26 | $5.34 | 1.64M |
| 10/16/2025 | $5.34 | $5.36 | $5.26 | $5.27 | 5.48M |
| 10/15/2025 | $5.29 | $5.34 | $5.27 | $5.34 | 2.49M |
| 10/14/2025 | $5.26 | $5.35 | $5.21 | $5.32 | 5.20M |