KSL.BO(KSL.BO)
KSL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $880.00 | $891.35 | $877.00 | $882.55 | 3,885 |
| 7/2/2026 | $877.75 | $885.00 | $862.00 | $881.95 | 3,583 |
| 7/1/2026 | $878.95 | $892.45 | $863.85 | $864.95 | 5,030 |
| 6/30/2026 | $845.00 | $889.95 | $840.00 | $880.50 | 7,065 |
| 6/29/2026 | $829.05 | $851.95 | $812.05 | $840.95 | 1,862 |
| 6/25/2026 | $830.00 | $830.00 | $810.00 | $819.00 | 876 |
| 6/24/2026 | $825.05 | $835.00 | $819.60 | $835.00 | 1,142 |
| 6/23/2026 | $833.00 | $833.00 | $824.55 | $827.80 | 1,451 |
| 6/22/2026 | $836.65 | $839.85 | $823.30 | $824.55 | 1,047 |
| 6/19/2026 | $816.90 | $833.15 | $811.95 | $831.00 | 2,369 |
| 6/18/2026 | $819.80 | $827.00 | $808.00 | $814.50 | 2,989 |
| 6/17/2026 | $820.75 | $820.75 | $807.30 | $811.85 | 504 |
| 6/16/2026 | $820.95 | $820.95 | $803.00 | $811.75 | 2,798 |
| 6/15/2026 | $830.95 | $830.95 | $805.50 | $808.00 | 2,711 |
| 6/12/2026 | $800.00 | $819.00 | $780.90 | $804.15 | 1,140 |
| 6/11/2026 | $780.05 | $796.50 | $773.30 | $785.40 | 968 |
| 6/10/2026 | $804.65 | $810.85 | $781.45 | $786.35 | 1,362 |
| 6/9/2026 | $799.30 | $808.65 | $797.55 | $808.65 | 1,202 |
| 6/8/2026 | $801.05 | $808.25 | $788.25 | $788.25 | 758 |
| 6/5/2026 | $835.05 | $837.45 | $801.40 | $811.50 | 2,455 |
| 6/4/2026 | $837.45 | $859.00 | $830.10 | $830.10 | 2,764 |
| 6/3/2026 | $841.55 | $855.15 | $831.20 | $855.15 | 1,161 |
| 6/2/2026 | $841.70 | $861.65 | $839.00 | $856.00 | 2,651 |
| 6/1/2026 | $879.95 | $879.95 | $827.00 | $834.60 | 3,660 |
| 5/29/2026 | $872.45 | $872.45 | $811.50 | $824.45 | 3,003 |
| 5/27/2026 | $862.50 | $868.75 | $850.05 | $860.00 | 857 |
| 5/26/2026 | $827.00 | $861.00 | $822.90 | $846.70 | 3,535 |
| 5/25/2026 | $830.00 | $836.15 | $815.00 | $829.80 | 1,443 |
| 5/22/2026 | $814.00 | $830.00 | $807.05 | $830.00 | 2,666 |
| 5/21/2026 | $818.00 | $828.25 | $809.45 | $810.55 | 554 |
| 5/20/2026 | $801.00 | $824.90 | $801.00 | $812.00 | 1,041 |
| 5/19/2026 | $808.30 | $839.55 | $795.95 | $821.50 | 4,995 |
| 5/18/2026 | $800.10 | $816.50 | $779.45 | $816.50 | 3,860 |
| 5/15/2026 | $822.05 | $833.00 | $808.50 | $817.80 | 1,198 |
| 5/14/2026 | $823.60 | $854.85 | $820.55 | $826.05 | 3,232 |
| 5/13/2026 | $792.15 | $842.30 | $792.15 | $820.60 | 2,386 |
| 5/12/2026 | $806.00 | $824.00 | $794.95 | $802.80 | 2,903 |
| 5/11/2026 | $845.00 | $850.55 | $805.45 | $807.90 | 6,306 |
| 5/8/2026 | $907.00 | $907.00 | $839.30 | $843.75 | 4,843 |
| 5/7/2026 | $880.90 | $911.80 | $880.90 | $895.10 | 3,044 |
| 5/6/2026 | $930.95 | $930.95 | $885.60 | $893.70 | 1,880 |
| 5/5/2026 | $884.70 | $909.85 | $875.95 | $892.00 | 2,573 |
| 5/4/2026 | $860.00 | $899.00 | $852.85 | $890.00 | 4,532 |
| 4/30/2026 | $807.00 | $856.85 | $807.00 | $847.15 | 8,194 |
| 4/29/2026 | $810.00 | $820.20 | $806.00 | $810.50 | 1,246 |
| 4/28/2026 | $805.45 | $812.00 | $800.00 | $811.20 | 545 |
| 4/27/2026 | $805.70 | $815.00 | $797.05 | $797.05 | 964 |
| 4/24/2026 | $786.70 | $801.95 | $772.25 | $791.20 | 2,455 |
| 4/23/2026 | $802.05 | $816.90 | $786.70 | $786.70 | 3,111 |
| 4/22/2026 | $768.25 | $817.00 | $768.25 | $814.55 | 5,714 |
| 4/21/2026 | $759.00 | $794.50 | $747.00 | $786.10 | 15,407 |
| 4/20/2026 | $730.30 | $760.50 | $730.30 | $751.95 | 3,705 |
| 4/17/2026 | $718.95 | $750.45 | $718.95 | $746.90 | 2,552 |
| 4/16/2026 | $699.95 | $724.90 | $690.00 | $721.00 | 3,318 |
| 4/15/2026 | $680.00 | $696.90 | $680.00 | $690.35 | 868 |
| 4/13/2026 | $650.00 | $675.00 | $633.15 | $667.75 | 1,774 |
| 4/10/2026 | $660.50 | $668.00 | $652.00 | $655.75 | 1,531 |
| 4/9/2026 | $667.20 | $674.20 | $643.90 | $648.55 | 2,098 |
| 4/8/2026 | $669.90 | $669.90 | $653.55 | $663.15 | 2,502 |
| 4/7/2026 | $634.50 | $644.50 | $632.00 | $632.75 | 1,047 |
| 4/6/2026 | $617.70 | $640.55 | $615.85 | $636.55 | 4,006 |