Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NKSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 29.99 | 1.25 | 4.35% | 29.00 | 30.10 | 28.62 | 23,238 |
| Jun 04 2024 | 28.74 | -0.85 | -2.87% | 29.39 | 30.085 | 28.74 | 21,309 |
| Jun 03 2024 | 29.59 | -1.17 | -3.80% | 31.34 | 31.34 | 29.26 | 19,077 |
| May 31 2024 | 30.76 | 1.06 | 3.57% | 30.25 | 30.99 | 29.67 | 8,426 |
| May 30 2024 | 29.70 | 0.70 | 2.41% | 29.40 | 30.385 | 29.07 | 31,253 |
| May 29 2024 | 29.00 | -0.86 | -2.88% | 29.32 | 29.91 | 28.24 | 37,379 |
| May 28 2024 | 29.86 | -0.74 | -2.42% | 30.53 | 31.53 | 29.695 | 16,745 |
| May 24 2024 | 30.60 | 0.80 | 2.68% | 29.45 | 30.90 | 28.215 | 33,935 |
| May 23 2024 | 29.80 | -1.25 | -4.03% | 31.57 | 31.57 | 29.725 | 19,839 |
| May 22 2024 | 31.05 | -0.06 | -0.19% | 30.96 | 31.772 | 30.8837 | 23,763 |
| May 21 2024 | 31.11 | 0.79 | 2.61% | 30.24 | 31.39 | 30.2253 | 18,385 |
| May 20 2024 | 30.32 | -1.47 | -4.62% | 31.63 | 31.95 | 30.32 | 6,814 |
| May 17 2024 | 31.79 | 0.02 | 0.06% | 31.77 | 32.00 | 31.29 | 5,937 |
| May 16 2024 | 31.77 | -0.23 | -0.72% | 31.62 | 32.00 | 31.32 | 7,834 |
| May 15 2024 | 32.00 | 1.12 | 3.63% | 31.40 | 32.00 | 31.10 | 6,920 |
| May 14 2024 | 30.88 | 0.64 | 2.12% | 30.72 | 31.19 | 29.5301 | 16,874 |
| May 13 2024 | 30.24 | -0.02 | -0.07% | 30.32 | 30.69 | 30.06 | 6,116 |
| May 10 2024 | 30.26 | -0.06 | -0.20% | 30.71 | 30.71 | 29.6013 | 41,975 |
| May 09 2024 | 30.32 | 1.19 | 4.09% | 29.38 | 30.45 | 28.7301 | 13,820 |
| May 08 2024 | 29.13 | 1.03 | 3.67% | 27.75 | 29.56 | 27.54 | 18,156 |
| May 07 2024 | 28.10 | 1.11 | 4.11% | 27.02 | 28.59 | 27.00 | 69,375 |
| May 06 2024 | 26.99 | -0.58 | -2.10% | 27.55 | 28.22 | 26.87 | 74,019 |
| May 03 2024 | 27.57 | 0.08 | 0.29% | 27.60 | 28.60 | 27.15 | 12,695 |
| May 02 2024 | 27.49 | -0.44 | -1.58% | 28.10 | 28.10 | 27.3001 | 12,359 |
| May 01 2024 | 27.93 | 1.12 | 4.18% | 27.15 | 28.0872 | 26.50 | 26,139 |
| Apr 30 2024 | 26.81 | -0.35 | -1.29% | 26.64 | 27.15 | 26.64 | 5,533 |
| Apr 29 2024 | 27.16 | 0.01 | 0.04% | 26.97 | 27.16 | 26.51 | 7,001 |
| Apr 26 2024 | 27.15 | -0.75 | -2.69% | 27.85 | 28.495 | 26.68 | 11,026 |
| Apr 25 2024 | 27.90 | -1.10 | -3.79% | 28.96 | 28.96 | 27.90 | 9,959 |
| Apr 24 2024 | 29.00 | -0.92 | -3.07% | 29.55 | 29.555 | 28.4714 | 7,199 |
| Apr 23 2024 | 29.92 | -0.18 | -0.60% | 29.82 | 30.16 | 29.28 | 3,938 |
| Apr 22 2024 | 30.10 | 1.42 | 4.95% | 28.67 | 30.10 | 28.30 | 5,362 |
| Apr 19 2024 | 28.68 | 0.81 | 2.91% | 27.52 | 28.68 | 27.52 | 12,923 |
| Apr 18 2024 | 27.87 | -1.03 | -3.56% | 28.71 | 28.8049 | 27.60 | 10,977 |
| Apr 17 2024 | 28.90 | 0.89 | 3.18% | 28.30 | 29.105 | 27.52 | 10,829 |
| Apr 16 2024 | 28.01 | -0.21 | -0.74% | 27.81 | 28.30 | 27.5601 | 9,172 |
| Apr 15 2024 | 28.22 | -0.83 | -2.86% | 29.22 | 29.31 | 27.99 | 15,933 |
| Apr 12 2024 | 29.05 | -1.55 | -5.07% | 30.41 | 30.41 | 29.0101 | 7,851 |
| Apr 11 2024 | 30.60 | 0.35 | 1.16% | 30.08 | 30.8821 | 29.4501 | 6,480 |
| Apr 10 2024 | 30.25 | -0.90 | -2.89% | 30.08 | 30.31 | 29.30 | 10,885 |
| Apr 09 2024 | 31.15 | -0.48 | -1.52% | 31.82 | 31.82 | 30.99 | 3,857 |
| Apr 08 2024 | 31.63 | 0.33 | 1.05% | 31.41 | 32.07 | 30.80 | 4,520 |
| Apr 05 2024 | 31.30 | -0.75 | -2.34% | 31.76 | 32.00 | 31.30 | 5,542 |
| Apr 04 2024 | 32.05 | -0.26 | -0.80% | 32.43 | 33.125 | 32.02 | 5,478 |
| Apr 03 2024 | 32.31 | -0.69 | -2.09% | 32.68 | 33.34 | 32.21 | 10,500 |
| Apr 02 2024 | 33.00 | -1.60 | -4.62% | 34.15 | 34.80 | 31.95 | 9,189 |
| Apr 01 2024 | 34.60 | 1.19 | 3.56% | 33.24 | 35.00 | 32.5901 | 30,590 |
| Mar 28 2024 | 33.41 | -0.19 | -0.57% | 33.68 | 33.68 | 32.74 | 9,097 |
| Mar 27 2024 | 33.60 | 0.60 | 1.82% | 32.99 | 33.68 | 32.765 | 9,814 |
| Mar 26 2024 | 33.00 | -0.05 | -0.15% | 33.40 | 33.8129 | 32.90 | 6,200 |
| Mar 25 2024 | 33.05 | -0.20 | -0.60% | 33.07 | 33.45 | 32.65 | 7,297 |
| Mar 22 2024 | 33.25 | -0.86 | -2.52% | 34.10 | 34.10 | 33.25 | 6,777 |
| Mar 21 2024 | 34.11 | 0.61 | 1.82% | 33.50 | 34.12 | 33.15 | 9,918 |
| Mar 20 2024 | 33.50 | 0.09 | 0.27% | 33.02 | 33.50 | 32.51 | 10,970 |
| Mar 19 2024 | 33.41 | -0.18 | -0.54% | 33.69 | 33.69 | 32.85 | 9,908 |
| Mar 18 2024 | 33.59 | 0.37 | 1.11% | 33.22 | 33.6549 | 32.3025 | 6,745 |
| Mar 15 2024 | 33.22 | 0.32 | 0.97% | 32.20 | 33.57 | 31.98 | 38,299 |
| Mar 14 2024 | 32.90 | -0.88 | -2.61% | 33.99 | 33.99 | 32.84 | 7,862 |
| Mar 13 2024 | 33.78 | 0.42 | 1.26% | 33.20 | 33.97 | 33.20 | 7,605 |
| Mar 12 2024 | 33.36 | 0.17 | 0.51% | 33.09 | 33.60 | 32.7501 | 7,051 |
| Mar 11 2024 | 33.19 | -0.81 | -2.38% | 34.06 | 34.23 | 33.03 | 25,643 |
| Mar 08 2024 | 34.00 | 0.51 | 1.52% | 34.13 | 34.24 | 33.75 | 4,674 |
