Kingspan ADR

KGSPY
🏛️ usa →
83.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 82.90 84.30 82.50 83.90 0.0M
2025-09-29 82.20 82.30 81.70 82.10 0.0M
2025-09-26 83.80 83.80 82.40 83.10 0.0M
2025-09-25 82.10 82.80 81.50 82.20 0.1M
2025-09-24 82.40 83.20 82.30 82.40 0.0M
2025-09-23 85.40 85.60 83.00 83.10 0.1M
2025-09-22 77.80 78.10 77.50 77.80 0.1M
2025-09-19 77.70 77.80 76.90 76.90 0.0M
2025-09-18 78.79 79.21 78.79 79.21 0.0M
2025-09-17 79.36 79.99 78.92 78.92 0.0M
2025-09-16 80.95 80.99 79.90 79.90 0.0M
2025-09-15 80.78 81.04 80.63 80.80 0.1M
2025-09-12 80.86 81.37 80.86 81.37 0.0M
2025-09-11 81.71 81.92 81.30 81.50 0.0M
2025-09-10 80.73 81.31 80.73 80.91 0.0M
2025-09-09 80.95 81.60 80.75 81.07 0.0M
2025-09-08 84.65 84.65 83.19 83.30 0.0M
2025-09-05 82.80 82.80 81.10 81.10 0.0M
2025-09-04 76.17 80.45 76.17 79.55 0.0M
2025-09-03 77.43 78.96 77.31 78.06 0.0M
2025-09-02 76.15 76.67 75.90 76.45 0.1M
2025-08-29 77.36 77.45 76.80 77.15 0.0M
2025-08-28 78.64 78.72 78.13 78.22 0.0M
2025-08-27 78.20 78.36 77.68 78.04 0.0M
2025-08-26 79.30 79.30 78.12 78.40 0.1M
2025-08-25 80.86 80.86 79.52 79.70 0.0M
2025-08-22 79.75 82.05 79.75 82.00 0.0M
2025-08-21 79.85 79.86 79.45 79.81 0.0M
2025-08-20 81.74 81.74 80.45 80.62 0.0M
2025-08-19 83.58 84.18 83.47 83.49 0.0M
2025-08-18 82.25 82.86 82.25 82.86 0.0M
2025-08-15 82.59 83.35 82.55 82.87 0.0M
2025-08-14 81.38 81.85 81.26 81.56 0.0M
2025-08-13 81.07 81.82 81.07 81.66 0.0M
2025-08-12 79.79 80.49 79.79 80.46 0.0M
2025-08-11 80.46 80.47 79.15 79.49 0.0M
2025-08-08 82.51 83.83 82.31 83.26 0.0M
2025-08-07 83.93 83.93 82.81 82.81 0.0M
2025-08-06 81.54 82.98 81.54 82.51 0.0M
2025-08-05 80.97 81.01 80.37 80.77 0.0M
2025-08-04 80.41 80.71 80.33 80.69 0.0M
2025-08-01 80.85 81.03 79.85 80.16 0.1M
2025-07-31 84.24 84.82 82.71 83.01 0.0M
2025-07-30 86.19 87.20 85.26 85.67 0.0M
2025-07-29 87.02 87.48 86.53 87.25 0.3M
2025-07-28 86.55 87.60 86.17 87.60 0.2M
2025-07-25 86.95 88.49 86.95 87.51 0.0M
2025-07-24 87.64 88.47 87.59 87.64 0.3M
2025-07-23 86.66 88.65 86.66 88.65 0.0M
2025-07-22 84.01 85.22 83.82 83.89 0.0M
2025-07-21 84.49 85.09 84.49 85.07 0.0M
2025-07-18 84.63 85.30 83.76 84.49 0.0M
2025-07-17 82.59 83.09 82.59 82.90 0.0M
2025-07-16 80.73 81.12 80.49 80.78 0.0M
2025-07-15 83.30 83.51 82.38 82.40 0.0M
2025-07-14 82.64 83.84 82.56 82.84 0.0M
2025-07-11 83.82 84.65 83.82 83.95 0.0M
2025-07-10 84.92 86.40 84.78 85.50 0.0M
2025-07-09 84.25 85.40 84.25 85.16 0.0M
2025-07-08 82.36 84.95 82.36 84.28 0.0M
2025-07-07 82.69 83.23 82.18 82.30 0.0M
2025-07-03 83.37 84.20 83.06 83.68 0.0M
2025-07-02 83.70 85.48 83.70 85.40 0.0M
2025-07-01 82.96 84.92 82.96 84.58 0.0M
2025-06-30 84.81 85.36 84.35 84.82 0.0M
2025-06-27 84.72 86.04 84.29 85.15 0.0M
2025-06-26 82.26 83.89 82.20 83.74 0.0M
2025-06-25 81.96 82.53 81.38 82.36 0.0M
2025-06-24 83.51 83.95 83.33 83.50 0.0M
2025-06-23 82.46 84.05 82.36 83.32 0.0M
2025-06-20 84.71 84.71 83.03 84.05 0.0M
2025-06-18 84.23 86.14 84.23 84.88 0.0M
2025-06-17 87.26 87.50 85.44 85.53 0.0M
2025-06-16 89.81 90.30 89.30 89.79 0.0M
2025-06-13 88.82 88.85 87.62 88.18 0.0M
2025-06-12 90.63 91.02 90.50 90.54 0.0M
2025-06-11 88.74 90.32 88.74 89.56 0.0M
2025-06-10 87.65 89.40 87.65 88.36 0.0M
2025-06-09 86.22 87.03 86.22 86.28 0.0M
2025-06-06 85.67 86.44 85.65 86.00 0.0M
2025-06-05 86.64 88.07 86.23 87.11 0.0M
2025-06-04 84.44 85.90 84.30 84.30 0.0M
2025-06-03 84.21 84.95 83.70 84.95 0.0M
2025-06-02 84.33 85.16 83.68 85.16 0.0M
2025-05-30 85.90 85.90 85.27 85.47 0.0M
2025-05-29 86.86 88.34 86.61 87.24 0.0M
2025-05-28 85.44 86.03 84.85 86.00 0.0M
2025-05-27 86.70 86.94 86.04 86.47 0.0M
2025-05-23 83.20 85.32 83.20 84.39 0.0M
2025-05-22 84.35 85.24 84.35 84.87 0.0M
2025-05-21 85.67 86.53 85.49 85.86 0.0M
2025-05-20 86.01 86.71 85.87 86.04 0.0M
2025-05-19 84.92 85.71 84.52 85.66 0.0M
2025-05-16 85.50 86.19 85.03 86.04 0.0M
2025-05-15 88.50 88.50 86.43 86.65 0.0M
2025-05-14 93.26 93.26 90.15 90.15 0.0M
2025-05-13 90.19 92.10 90.19 90.81 0.0M
2025-05-12 92.60 92.60 88.23 89.85 0.0M
2025-05-09 87.18 87.84 86.60 87.31 0.0M
2025-05-08 85.65 86.80 85.30 85.41 0.0M
2025-05-07 85.22 85.92 84.77 85.10 0.0M
2025-05-06 85.59 85.59 83.78 85.50 0.0M
2025-05-05 84.20 88.25 84.20 87.03 0.0M
2025-05-02 86.25 86.97 86.24 86.24 0.0M
2025-05-01 84.96 88.25 84.66 84.66 0.0M
2025-04-30 82.69 85.00 82.69 84.48 0.0M
2025-04-29 87.07 87.07 85.31 86.99 0.0M
2025-04-28 85.07 86.15 85.00 85.63 0.0M
2025-04-25 82.30 85.65 82.21 85.53 0.0M
2025-04-24 81.00 81.53 81.00 81.25 0.0M
2025-04-23 83.21 83.39 81.74 82.58 0.0M
2025-04-22 79.70 82.00 79.19 81.56 0.0M
2025-04-21 81.33 81.33 79.28 79.66 0.0M
2025-04-17 80.95 81.96 80.17 81.49 0.0M
2025-04-16 82.22 83.94 82.22 82.85 0.0M
2025-04-15 84.17 84.47 83.53 84.02 0.0M
2025-04-14 82.25 83.35 81.50 83.00 0.0M
2025-04-11 81.00 84.08 80.14 82.69 0.0M
2025-04-10 77.16 80.64 77.16 79.32 0.0M
2025-04-09 74.57 81.81 74.55 79.92 0.1M
2025-04-08 77.48 77.48 73.25 74.06 0.1M
2025-04-07 73.13 76.25 73.04 75.05 0.0M
2025-04-04 78.35 78.50 76.72 77.57 0.0M
2025-04-03 82.78 83.95 82.56 82.85 0.0M
2025-04-02 80.90 83.49 80.90 82.73 0.0M
2025-04-01 79.64 80.97 79.41 80.94 0.0M
2025-03-31 80.60 81.84 80.13 81.84 0.0M
2025-03-28 83.70 83.97 82.39 82.96 0.0M
2025-03-27 82.47 84.73 82.11 84.73 0.0M
2025-03-26 83.54 84.49 83.32 83.65 0.0M
2025-03-25 86.00 86.00 83.98 84.50 0.0M
2025-03-24 86.62 86.73 85.88 86.63 0.0M
2025-03-21 86.33 86.35 85.64 86.26 0.0M
2025-03-20 87.89 89.09 87.77 89.05 0.0M
2025-03-19 89.05 90.38 88.90 89.13 0.0M
2025-03-18 89.32 90.54 88.85 90.54 0.0M
2025-03-17 88.81 90.91 88.81 90.91 0.0M
2025-03-14 89.01 90.29 89.01 90.29 0.0M
2025-03-13 85.16 87.39 85.16 86.36 0.0M
2025-03-12 87.64 88.26 87.15 88.15 0.0M
2025-03-11 89.64 89.64 87.03 88.05 0.0M
2025-03-10 91.35 92.25 90.51 90.82 0.0M
2025-03-07 91.33 93.72 91.33 93.55 0.0M
2025-03-06 92.90 94.26 92.78 93.63 0.2M
2025-03-05 88.12 89.68 87.59 89.68 0.0M
2025-03-04 80.55 83.12 80.25 82.69 0.6M
2025-03-03 82.23 82.23 80.05 80.10 0.1M
2025-02-28 82.23 83.20 81.30 81.87 0.2M
2025-02-27 81.53 82.53 80.81 82.38 0.0M
2025-02-26 82.99 83.26 82.00 82.00 0.4M
2025-02-25 79.75 80.45 78.49 80.13 0.1M
2025-02-24 76.99 79.65 76.99 78.65 0.2M
2025-02-21 79.25 79.90 78.23 79.20 0.0M
2025-02-20 70.30 71.07 70.01 70.30 0.0M
2025-02-19 70.48 70.65 69.01 69.01 0.0M
2025-02-18 72.84 73.69 72.57 72.89 0.0M
2025-02-14 72.53 72.53 72.10 72.10 0.0M
2025-02-13 71.62 72.24 71.19 71.19 0.0M
2025-02-12 69.60 71.17 69.60 70.56 0.0M
2025-02-11 69.42 69.93 69.40 69.93 0.0M
2025-02-10 68.44 68.99 68.31 68.31 0.0M
2025-02-07 69.23 69.61 68.38 68.50 0.0M
2025-02-06 68.59 70.67 68.53 69.85 0.0M
2025-02-05 68.05 68.30 67.58 68.30 0.0M
2025-02-04 68.58 69.21 68.51 69.09 0.0M
2025-02-03 67.46 67.90 66.74 67.25 0.0M
2025-01-31 70.41 70.61 69.33 69.37 0.0M
2025-01-30 70.06 72.14 70.06 71.39 0.0M
2025-01-29 70.98 71.53 70.68 71.40 0.0M
2025-01-28 71.00 71.75 71.00 71.40 0.0M
2025-01-27 71.49 72.26 71.35 71.52 0.0M
2025-01-24 73.52 73.99 73.05 73.72 0.0M
2025-01-23 72.13 73.33 72.13 73.20 0.0M
2025-01-22 71.91 72.95 71.85 72.70 0.0M
2025-01-21 71.09 72.11 70.10 71.73 0.0M
2025-01-17 70.78 71.29 70.55 71.28 0.0M
2025-01-16 68.98 70.02 68.29 70.02 0.0M
2025-01-15 68.57 69.46 68.55 69.36 0.0M
2025-01-14 65.93 67.73 65.92 67.53 0.0M
2025-01-13 65.96 66.78 65.86 66.78 0.0M
2025-01-10 68.08 68.16 66.83 67.76 0.0M
2025-01-08 70.81 71.04 69.47 70.34 0.0M
2025-01-07 72.99 73.26 72.21 72.31 0.0M
2025-01-06 72.82 73.70 71.68 73.18 0.0M
2025-01-03 71.76 71.93 70.21 71.65 0.0M
2025-01-02 72.79 73.14 72.30 72.48 0.0M