KFCUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 4.70 | 0.020 | 0.43% | 4.68 | 4.73 | 4.67 | 3,029.00 |
May 25 2024 | 4.68 | -0.030 | -0.64% | 4.71 | 4.71 | 4.65 | 2,864.00 |
May 24 2024 | 4.71 | -0.050 | -1.05% | 4.76 | 4.76 | 4.68 | 2,403.00 |
May 23 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.75 | 2,920.00 |
May 22 2024 | 4.76 | 0.010 | 0.21% | 4.76 | 4.76 | 4.74 | 2,777.00 |
May 21 2024 | 4.75 | 0.020 | 0.42% | 4.73 | 4.78 | 4.72 | 2,764.00 |
May 20 2024 | 4.73 | -0.020 | -0.42% | 4.75 | 4.78 | 4.72 | 2,789.00 |
May 19 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.76 | 4.75 | 2,856.00 |
May 18 2024 | 4.75 | 0.020 | 0.42% | 4.73 | 4.76 | 4.73 | 2,877.00 |
May 17 2024 | 4.73 | 0.070 | 1.50% | 4.66 | 4.75 | 4.66 | 2,923.00 |
May 16 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.68 | 4.66 | 2,812.00 |
May 15 2024 | 4.66 | 0.010 | 0.22% | 4.65 | 4.68 | 4.63 | 2,846.00 |
May 14 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.68 | 4.63 | 2,884.00 |
May 13 2024 | 4.65 | 0.00 | 0.00% | 11.71 | 13.50 | 4.65 | 2,670.00 |
May 12 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.66 | 4.65 | 2,912.00 |
May 11 2024 | 4.65 | -0.020 | -0.43% | 4.67 | 4.70 | 4.63 | 2,823.00 |
May 10 2024 | 4.67 | -0.010 | -0.21% | 4.68 | 5.20 | 4.66 | 2,954.00 |
May 09 2024 | 4.68 | -0.010 | -0.21% | 4.69 | 4.75 | 4.66 | 2,838.00 |
May 08 2024 | 4.69 | 0.020 | 0.43% | 4.67 | 4.70 | 4.66 | 2,855.00 |
May 07 2024 | 4.67 | 0.030 | 0.65% | 4.64 | 4.67 | 4.63 | 2,868.00 |
May 06 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.65 | 4.63 | 2,240.00 |
May 05 2024 | 4.64 | -0.010 | -0.22% | 4.65 | 4.66 | 4.63 | 2,872.00 |
May 04 2024 | 4.65 | -0.020 | -0.43% | 4.70 | 4.71 | 4.63 | 3,054.00 |
May 03 2024 | 4.67 | -0.070 | -1.48% | 4.74 | 4.75 | 4.67 | 2,864.00 |
May 02 2024 | 4.74 | 0.00 | 0.00% | 4.74 | 4.74 | 4.73 | 2,824.00 |
May 01 2024 | 4.74 | -0.010 | -0.21% | 4.75 | 4.76 | 4.73 | 2,831.00 |
Apr 30 2024 | 4.75 | -0.030 | -0.63% | 4.77 | 4.80 | 4.73 | 2,783.00 |
Apr 29 2024 | 4.78 | 0.110 | 2.36% | 11.71 | 13.50 | 4.63 | 3,436.00 |
Apr 28 2024 | 4.67 | -0.010 | -0.21% | 4.67 | 4.70 | 4.67 | 2,788.00 |
Apr 27 2024 | 4.68 | -0.020 | -0.43% | 4.70 | 4.71 | 4.63 | 2,881.00 |
Apr 26 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.72 | 4.69 | 2,888.00 |
Apr 25 2024 | 4.70 | -0.210 | -4.28% | 4.91 | 4.92 | 4.69 | 2,905.00 |
Apr 24 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.89 | 2,797.00 |
Apr 23 2024 | 4.91 | 0.140 | 2.94% | 4.77 | 4.93 | 4.77 | 2,797.00 |
Apr 22 2024 | 4.77 | 0.050 | 1.06% | 11.71 | 13.50 | 4.72 | 2,500.00 |
Apr 21 2024 | 4.72 | 0.020 | 0.43% | 4.70 | 4.74 | 4.70 | 2,919.00 |
Apr 20 2024 | 4.70 | 0.010 | 0.21% | 4.69 | 4.73 | 4.68 | 2,981.00 |
Apr 19 2024 | 4.69 | -0.060 | -1.26% | 4.75 | 4.82 | 4.63 | 2,724.00 |
Apr 18 2024 | 4.75 | -0.170 | -3.46% | 4.92 | 4.94 | 4.69 | 2,816.00 |
Apr 17 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.94 | 4.91 | 2,696.00 |
Apr 16 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.94 | 4.92 | 2,625.00 |
Apr 15 2024 | 4.92 | -0.020 | -0.40% | 4.94 | 4.95 | 4.92 | 2,753.00 |
Apr 14 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.92 | 2,728.00 |
Apr 13 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.92 | 2,720.00 |
Apr 12 2024 | 4.94 | -0.170 | -3.33% | 5.11 | 5.20 | 4.83 | 2,040.00 |
Apr 11 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.12 | 5.10 | 2,633.00 |
Apr 10 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.08 | 2,711.00 |
Apr 09 2024 | 5.11 | -0.080 | -1.54% | 5.19 | 5.19 | 5.08 | 2,723.00 |
Apr 08 2024 | 5.19 | 0.080 | 1.57% | 5.11 | 5.20 | 5.10 | 2,490.00 |
Apr 07 2024 | 5.11 | 0.060 | 1.19% | 5.05 | 5.13 | 5.03 | 3,013.00 |
Apr 06 2024 | 5.05 | 0.040 | 0.80% | 5.01 | 5.11 | 5.00 | 3,066.00 |
Apr 05 2024 | 5.01 | -0.140 | -2.72% | 5.15 | 5.15 | 5.00 | 1,287.00 |
Apr 04 2024 | 5.15 | 0.200 | 4.04% | 4.95 | 5.18 | 4.94 | 2,830.00 |
Apr 03 2024 | 4.95 | -0.170 | -3.32% | 5.13 | 5.13 | 4.80 | 3,300.00 |
Apr 02 2024 | 5.12 | 0.00 | 0.00% | 5.11 | 5.14 | 5.10 | 2,975.00 |
Apr 01 2024 | 5.12 | -0.140 | -2.66% | 5.26 | 5.28 | 5.03 | 2,785.00 |
Mar 31 2024 | 5.26 | 0.320 | 6.48% | 4.94 | 5.86 | 4.93 | 3,334.00 |
Mar 30 2024 | 4.94 | 0.020 | 0.41% | 4.93 | 4.95 | 4.90 | 3,175.00 |
Mar 29 2024 | 4.92 | 0.020 | 0.41% | 4.91 | 4.94 | 4.83 | 3,694.00 |
Mar 28 2024 | 4.90 | -0.200 | -3.92% | 5.10 | 5.12 | 4.83 | 4,423.00 |
Mar 27 2024 | 5.10 | 0.090 | 1.80% | 5.01 | 5.19 | 5.01 | 4,682.00 |
Mar 26 2024 | 5.01 | -0.170 | -3.28% | 5.18 | 5.86 | 5.00 | 4,606.00 |
Mar 25 2024 | 5.18 | 0.040 | 0.78% | 5.15 | 5.21 | 5.14 | 5,417.00 |
Mar 24 2024 | 5.14 | -0.030 | -0.58% | 5.17 | 5.17 | 5.08 | 2,216.00 |
Mar 23 2024 | 5.17 | -0.010 | -0.19% | 5.18 | 5.19 | 5.17 | 3,778.00 |
Mar 22 2024 | 5.18 | 0.060 | 1.17% | 5.12 | 5.27 | 5.11 | 4,562.00 |
Mar 21 2024 | 5.12 | -0.100 | -1.92% | 5.22 | 5.25 | 5.06 | 4,464.00 |
Mar 20 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.23 | 5.21 | 4,751.00 |
Mar 19 2024 | 5.22 | -0.010 | -0.19% | 5.23 | 5.25 | 5.20 | 4,699.00 |
Mar 18 2024 | 5.23 | 0.00 | 0.00% | 5.23 | 5.31 | 5.21 | 4,025.00 |
Mar 17 2024 | 5.23 | -0.340 | -6.10% | 5.57 | 5.59 | 5.21 | 4,670.00 |
Mar 16 2024 | 5.57 | -0.020 | -0.36% | 5.59 | 5.60 | 5.50 | 4,289.00 |
Mar 15 2024 | 5.59 | 0.040 | 0.72% | 5.55 | 5.60 | 5.53 | 2,901.00 |
Mar 14 2024 | 5.55 | 0.040 | 0.73% | 5.51 | 5.57 | 5.42 | 4,053.00 |
Mar 13 2024 | 5.51 | 0.140 | 2.61% | 5.37 | 5.86 | 5.32 | 2,812.00 |
Mar 12 2024 | 5.37 | 0.120 | 2.29% | 5.26 | 5.40 | 5.25 | 2,470.00 |
Mar 11 2024 | 5.25 | -0.160 | -2.96% | 5.37 | 5.37 | 5.08 | 5,263.00 |
Mar 10 2024 | 5.41 | -0.100 | -1.81% | 5.51 | 5.57 | 5.41 | 4,267.00 |
Mar 09 2024 | 5.51 | 0.180 | 3.38% | 5.33 | 5.56 | 5.06 | 3,885.00 |
Mar 08 2024 | 5.33 | -0.020 | -0.37% | 5.35 | 5.41 | 5.31 | 4,599.00 |
Mar 07 2024 | 5.35 | -0.130 | -2.37% | 5.48 | 5.58 | 5.32 | 4,774.00 |
Mar 06 2024 | 5.48 | -0.020 | -0.36% | 5.50 | 5.58 | 5.43 | 4,492.00 |
Mar 05 2024 | 5.50 | 0.080 | 1.48% | 5.42 | 5.65 | 5.39 | 4,539.00 |
Mar 04 2024 | 5.42 | -0.040 | -0.73% | 5.46 | 5.49 | 5.38 | 2,676.00 |
Mar 03 2024 | 5.46 | -0.030 | -0.55% | 5.49 | 5.49 | 5.06 | 3,987.00 |
Mar 02 2024 | 5.49 | 0.160 | 3.00% | 5.33 | 5.80 | 5.31 | 3,198.00 |
Mar 01 2024 | 5.33 | -0.380 | -6.65% | 5.71 | 5.72 | 5.20 | 3,989.00 |
Feb 29 2024 | 5.71 | -0.140 | -2.39% | 5.85 | 5.85 | 5.68 | 3,332.00 |
Feb 28 2024 | 5.85 | 0.300 | 5.41% | 5.55 | 5.86 | 5.54 | 3,828.00 |
Feb 27 2024 | 5.55 | 0.220 | 4.13% | 5.33 | 5.57 | 5.32 | 3,944.00 |