KESKOB.HEKESKOB.HE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $19.08 | $19.51 | $19.07 | $19.51 | 751,201 |
| 1/13/2026 | $19.25 | $19.33 | $18.96 | $19.04 | 580,404 |
| 1/12/2026 | $19.33 | $19.33 | $19.13 | $19.24 | 548,614 |
| 1/9/2026 | $19.40 | $19.50 | $19.30 | $19.46 | 346,638 |
| 1/8/2026 | $19.44 | $19.48 | $19.24 | $19.41 | 597,539 |
| 1/7/2026 | $19.20 | $19.73 | $19.18 | $19.44 | 813,075 |
| 1/5/2026 | $19.17 | $19.18 | $18.99 | $19.18 | 489,292 |
| 1/2/2026 | $19.32 | $19.33 | $19.05 | $19.12 | 519,940 |
| 12/30/2025 | $19.11 | $19.32 | $19.11 | $19.25 | 512,006 |
| 12/29/2025 | $18.80 | $19.10 | $18.79 | $19.10 | 692,814 |
| 12/23/2025 | $18.85 | $18.94 | $18.80 | $18.80 | 221,857 |
| 12/22/2025 | $18.89 | $18.90 | $18.63 | $18.83 | 412,114 |
| 12/19/2025 | $19.03 | $19.09 | $18.89 | $18.89 | 1.22M |
| 12/18/2025 | $18.86 | $19.11 | $18.83 | $19.06 | 944,930 |
| 12/17/2025 | $18.72 | $18.87 | $18.64 | $18.81 | 638,454 |
| 12/16/2025 | $18.60 | $18.72 | $18.53 | $18.72 | 642,741 |
| 12/15/2025 | $18.38 | $18.60 | $18.38 | $18.53 | 583,327 |
| 12/12/2025 | $18.38 | $18.48 | $18.29 | $18.38 | 616,938 |
| 12/11/2025 | $18.26 | $18.38 | $18.16 | $18.38 | 566,334 |
| 12/10/2025 | $18.47 | $18.54 | $18.21 | $18.25 | 515,576 |
| 12/9/2025 | $18.37 | $18.55 | $18.36 | $18.40 | 461,153 |
| 12/8/2025 | $18.44 | $18.52 | $18.33 | $18.35 | 531,396 |
| 12/5/2025 | $18.37 | $18.50 | $18.35 | $18.41 | 355,579 |
| 12/4/2025 | $18.15 | $18.50 | $18.07 | $18.31 | 562,931 |
| 12/3/2025 | $18.18 | $18.21 | $18.06 | $18.13 | 449,752 |
| 12/2/2025 | $18.35 | $18.37 | $18.16 | $18.18 | 302,155 |
| 12/1/2025 | $18.34 | $18.38 | $18.20 | $18.29 | 405,375 |
| 11/28/2025 | $18.45 | $18.46 | $18.35 | $18.35 | 485,707 |
| 11/27/2025 | $18.32 | $18.47 | $18.31 | $18.45 | 265,792 |
| 11/26/2025 | $18.23 | $18.32 | $18.13 | $18.29 | 304,022 |
| 11/25/2025 | $17.91 | $18.29 | $17.89 | $18.27 | 374,537 |
| 11/24/2025 | $18.11 | $18.15 | $17.94 | $17.98 | 2.72M |
| 11/21/2025 | $17.91 | $18.17 | $17.86 | $18.09 | 344,252 |
| 11/20/2025 | $18.00 | $18.07 | $17.91 | $17.91 | 349,397 |
| 11/19/2025 | $17.85 | $18.03 | $17.80 | $17.94 | 224,298 |
| 11/18/2025 | $18.00 | $18.01 | $17.83 | $17.85 | 520,607 |
| 11/17/2025 | $18.19 | $18.23 | $18.02 | $18.03 | 343,907 |
| 11/14/2025 | $18.37 | $18.40 | $18.13 | $18.19 | 446,965 |
| 11/13/2025 | $18.66 | $18.67 | $18.26 | $18.29 | 546,315 |
| 11/12/2025 | $18.62 | $18.66 | $18.49 | $18.66 | 407,985 |
| 11/11/2025 | $18.51 | $18.62 | $18.42 | $18.62 | 565,338 |
| 11/10/2025 | $18.35 | $18.50 | $18.28 | $18.45 | 304,759 |
| 11/7/2025 | $18.26 | $18.35 | $18.18 | $18.35 | 268,385 |
| 11/6/2025 | $18.22 | $18.29 | $18.15 | $18.24 | 243,877 |
| 11/5/2025 | $18.10 | $18.31 | $18.07 | $18.14 | 565,588 |
| 11/4/2025 | $18.18 | $18.22 | $18.10 | $18.11 | 466,328 |
| 11/3/2025 | $18.27 | $18.27 | $18.12 | $18.18 | 527,768 |
| 10/31/2025 | $18.53 | $18.63 | $18.22 | $18.30 | 847,424 |
| 10/30/2025 | $18.99 | $18.99 | $18.33 | $18.51 | 903,542 |
| 10/29/2025 | $19.21 | $19.31 | $19.04 | $19.04 | 688,798 |
| 10/28/2025 | $19.15 | $19.21 | $18.98 | $19.21 | 422,208 |
| 10/27/2025 | $19.22 | $19.26 | $19.06 | $19.15 | 286,620 |
| 10/24/2025 | $19.21 | $19.22 | $19.04 | $19.21 | 205,708 |
| 10/23/2025 | $19.33 | $19.33 | $19.10 | $19.21 | 302,101 |
| 10/22/2025 | $19.25 | $19.34 | $19.20 | $19.33 | 416,694 |
| 10/21/2025 | $19.25 | $19.29 | $19.13 | $19.25 | 294,008 |
| 10/20/2025 | $19.17 | $19.21 | $19.05 | $19.20 | 562,765 |
| 10/17/2025 | $18.92 | $19.19 | $18.83 | $19.19 | 625,548 |