|
Closing price on 1/11/2019
|
|
| Open |
1.32 |
| High |
1.33 |
| Low |
1.28 |
| Volume |
75,990 |
| Split-adjusted Price |
1.32 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
0.00 / 0.00%
|
1.32
|
1.33
|
1.28
|
1.32
|
1.30
|
1.32
|
75,990
|
|
|
1/10/2019
|
+0.03 / +2.33%
|
1.34
|
1.34
|
1.29
|
1.32
|
1.31
|
1.32
|
34,460
|
|
|
1/9/2019
|
-0.02 / -1.53%
|
1.31
|
1.35
|
1.29
|
1.29
|
1.30
|
1.29
|
114,960
|
|
|
1/8/2019
|
-0.02 / -1.50%
|
1.30
|
1.32
|
1.27
|
1.31
|
1.30
|
1.31
|
152,590
|
|
|
1/7/2019
|
+0.04 / +3.10%
|
1.31
|
1.33
|
1.29
|
1.33
|
1.30
|
1.33
|
81,320
|
|
|
1/4/2019
|
-0.05 / -3.73%
|
1.34
|
1.34
|
1.28
|
1.29
|
1.30
|
1.29
|
221,520
|
|
|
1/3/2019
|
-0.03 / -2.19%
|
1.37
|
1.38
|
1.34
|
1.34
|
1.35
|
1.34
|
122,780
|
|
|
1/2/2019
|
-0.03 / -2.14%
|
1.40
|
1.40
|
1.35
|
1.37
|
1.39
|
1.37
|
211,200
|
|
|
12/28/2018
|
-0.02 / -1.41%
|
1.42
|
1.46
|
1.36
|
1.40
|
1.39
|
1.40
|
314,760
|
|
|
12/27/2018
|
-0.04 / -2.74%
|
1.42
|
1.47
|
1.42
|
1.42
|
1.43
|
1.42
|
181,330
|
|
|
12/26/2018
|
+0.01 / +0.69%
|
1.49
|
1.50
|
1.40
|
1.46
|
1.44
|
1.46
|
193,840
|
|
|
12/25/2018
|
-0.06 / -3.97%
|
1.50
|
1.50
|
1.42
|
1.45
|
1.45
|
1.45
|
290,780
|
|
|
12/24/2018
|
-0.04 / -2.58%
|
1.53
|
1.56
|
1.49
|
1.51
|
1.51
|
1.51
|
434,760
|
|
|
12/21/2018
|
+0.04 / +2.65%
|
1.51
|
1.55
|
1.50
|
1.55
|
1.53
|
1.55
|
533,410
|
|
|
12/20/2018
|
-0.03 / -1.95%
|
1.55
|
1.56
|
1.49
|
1.51
|
1.53
|
1.51
|
262,470
|
|
|
12/19/2018
|
+0.01 / +0.65%
|
1.59
|
1.59
|
1.52
|
1.54
|
1.54
|
1.54
|
87,720
|
|
|
12/18/2018
|
-0.06 / -3.77%
|
1.57
|
1.61
|
1.53
|
1.53
|
1.56
|
1.53
|
242,280
|
|
|
12/17/2018
|
-0.01 / -0.63%
|
1.60
|
1.64
|
1.58
|
1.59
|
1.60
|
1.59
|
199,560
|
|
|
12/14/2018
|
-0.02 / -1.23%
|
1.60
|
1.66
|
1.60
|
1.60
|
1.63
|
1.60
|
236,990
|
|
|
12/13/2018
|
-0.03 / -1.82%
|
1.68
|
1.68
|
1.58
|
1.62
|
1.62
|
1.62
|
143,030
|
|
|
12/12/2018
|
+0.07 / +4.43%
|
1.58
|
1.69
|
1.54
|
1.65
|
1.63
|
1.65
|
545,470
|
|
|
12/11/2018
|
-0.03 / -1.86%
|
1.57
|
1.63
|
1.55
|
1.58
|
1.59
|
1.58
|
482,010
|
|
|
12/10/2018
|
+0.10 / +6.62%
|
1.61
|
1.61
|
1.61
|
1.61
|
1.61
|
1.61
|
220,480
|
|
|
12/7/2018
|
+0.01 / +0.67%
|
1.53
|
1.58
|
1.50
|
1.51
|
1.53
|
1.51
|
103,780
|
|
|
12/6/2018
|
-0.02 / -1.32%
|
1.56
|
1.56
|
1.49
|
1.50
|
1.51
|
1.50
|
413,510
|
|
|
12/5/2018
|
-0.05 / -3.18%
|
1.57
|
1.57
|
1.52
|
1.52
|
1.54
|
1.52
|
403,060
|
|
|
12/4/2018
|
-0.02 / -1.26%
|
1.56
|
1.59
|
1.55
|
1.57
|
1.57
|
1.57
|
218,800
|
|
|
12/3/2018
|
-0.01 / -0.63%
|
1.60
|
1.60
|
1.55
|
1.59
|
1.57
|
1.59
|
244,100
|
|
|
11/30/2018
|
+0.03 / +1.91%
|
1.55
|
1.60
|
1.54
|
1.60
|
1.56
|
1.60
|
778,790
|
|
|
11/29/2018
|
+0.03 / +1.95%
|
1.57
|
1.62
|
1.54
|
1.57
|
1.57
|
1.57
|
750,530
|
|
|