Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,298.30 +20.79 (+0.39%) Dow
38,648.70 -37.62 (-0.10%) Nasdaq
16,894.61 +159.59 (+0.95%) Bitcoin USD
70,184.69 +2,176.63 (+3.20%) CMC Crypto 200
1,501.42 +33.49 (+2.28%)
Kish Bancorp, Inc. (KISB)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 31.01 | 31.01 | 31.00 | 31.00 | 31.00 | 337 |
| 30 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 29 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 200 |
| 28 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 24 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
| 23 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 22 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
| 21 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 20 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 17 May 2024 | 30.93 | 31.50 | 30.93 | 31.50 | 31.50 | 1,400 |
| 16 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 15 May 2024 | 30.00 | 31.00 | 29.53 | 31.00 | 31.00 | 2,000 |
| 14 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 13 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
| 10 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 200 |
| 09 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 300 |
| 07 May 2024 | 30.91 | 30.91 | 30.00 | 30.00 | 30.00 | 1,000 |
| 06 May 2024 | 31.26 | 31.26 | 31.00 | 31.00 | 31.00 | 500 |
| 03 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
| 02 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 01 May 2024 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 800 |
| 30 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
| 29 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 26 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 600 |
| 25 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 24 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 300 |
| 22 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 19 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 300 |
| 17 Apr 2024 | 30.81 | 30.81 | 30.80 | 30.80 | 30.80 | 500 |
| 16 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 600 |
| 15 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
| 12 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 100 |
| 12 Apr 2024 | 0.37 Dividend | |||||
| 11 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | 100 |
| 10 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 09 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 08 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 05 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 04 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 03 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 02 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | 200 |
| 01 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 28 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | 100 |
| 27 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 26 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 25 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 22 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 21 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 20 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 19 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
| 18 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | 100 |
| 15 Mar 2024 | 30.65 | 30.95 | 30.65 | 30.95 | 30.58 | 1,500 |
| 14 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | - |
| 13 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | - |
| 12 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | - |
| 11 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | - |
| 08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | 200 |
| 07 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.69 | 100 |
| 06 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | - |
| 05 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | - |
| 04 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | 100 |
| 01 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | - |
| 29 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | 100 |
| 28 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
| 27 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
| 26 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
| 23 Feb 2024 | 31.00 | 31.25 | 29.00 | 31.00 | 30.63 | 1,300 |
| 22 Feb 2024 | 32.00 | 32.00 | 29.75 | 31.00 | 30.63 | 2,400 |
| 21 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.64 | 100 |
| 20 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| 16 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| 15 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| 14 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| 13 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| 12 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| 09 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| 08 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | 1,000 |
| 07 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.11 | 100 |
| 06 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | - |
| 05 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | - |
| 02 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | - |
| 01 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | - |
| 31 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | 100 |
| 30 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | - |
| 29 Jan 2024 | 31.90 | 32.00 | 31.75 | 32.00 | 31.62 | 3,500 |
| 26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | 400 |
| 25 Jan 2024 | 31.90 | 31.95 | 31.90 | 31.95 | 31.57 | 3,000 |
| 24 Jan 2024 | 32.01 | 32.01 | 32.00 | 32.00 | 31.62 | 1,300 |
| 23 Jan 2024 | 32.10 | 32.10 | 32.00 | 32.00 | 31.62 | 2,000 |
| 22 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.67 | 100 |
| 19 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.31 | 100 |
| 18 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.31 | - |
| 17 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.31 | - |
| 16 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.31 | 100 |
| 12 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | - |
| 12 Jan 2024 | 0.37 Dividend | |||||
| 11 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.