Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,837.49 -39.56 (-0.50%) Bitcoin USD
64,821.52 +3,152.91 (+5.11%) CMC Crypto 200
1,333.52 +20.89 (+1.62%)
K+S Aktiengesellschaft (KPLUY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.34 | 7.44 | 7.33 | 7.34 | 7.34 | 3,500 |
| 17 Apr 2024 | 7.31 | 7.34 | 7.26 | 7.34 | 7.34 | 700 |
| 16 Apr 2024 | 7.24 | 7.29 | 7.19 | 7.28 | 7.28 | 35,800 |
| 15 Apr 2024 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | 24,600 |
| 12 Apr 2024 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 900 |
| 11 Apr 2024 | 7.52 | 7.52 | 7.35 | 7.35 | 7.35 | 1,000 |
| 10 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 700 |
| 09 Apr 2024 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | 2,500 |
| 08 Apr 2024 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | 800 |
| 05 Apr 2024 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | 1,300 |
| 04 Apr 2024 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | 3,500 |
| 03 Apr 2024 | 7.82 | 7.97 | 7.82 | 7.97 | 7.97 | 4,700 |
| 02 Apr 2024 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | 37,600 |
| 01 Apr 2024 | 7.69 | 7.69 | 7.47 | 7.47 | 7.47 | 2,500 |
| 28 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2,100 |
| 27 Mar 2024 | 7.77 | 7.78 | 7.75 | 7.78 | 7.78 | 12,300 |
| 26 Mar 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 2,800 |
| 25 Mar 2024 | 7.59 | 7.59 | 7.53 | 7.56 | 7.56 | 2,700 |
| 22 Mar 2024 | 7.29 | 7.36 | 7.29 | 7.32 | 7.32 | 7,500 |
| 21 Mar 2024 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 2,400 |
| 20 Mar 2024 | 7.44 | 7.53 | 7.41 | 7.53 | 7.53 | 1,000 |
| 19 Mar 2024 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | 5,600 |
| 18 Mar 2024 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | 800 |
| 15 Mar 2024 | 7.41 | 7.48 | 7.12 | 7.12 | 7.12 | 5,100 |
| 14 Mar 2024 | 7.29 | 7.29 | 7.18 | 7.18 | 7.18 | 400 |
| 13 Mar 2024 | 7.23 | 7.31 | 7.23 | 7.29 | 7.29 | 2,500 |
| 12 Mar 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 2,800 |
| 11 Mar 2024 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 900 |
| 08 Mar 2024 | 7.43 | 7.43 | 7.31 | 7.35 | 7.35 | 2,200 |
| 07 Mar 2024 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 800 |
| 06 Mar 2024 | 7.13 | 7.18 | 7.12 | 7.15 | 7.15 | 9,800 |
| 05 Mar 2024 | 6.95 | 6.96 | 6.92 | 6.92 | 6.92 | 700 |
| 04 Mar 2024 | 6.86 | 6.95 | 6.86 | 6.90 | 6.90 | 3,300 |
| 01 Mar 2024 | 7.00 | 7.17 | 7.00 | 7.14 | 7.14 | 4,800 |
| 29 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 300 |
| 28 Feb 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 1,300 |
| 27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 Feb 2024 | 6.94 | 6.94 | 6.85 | 6.85 | 6.85 | 5,700 |
| 23 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 300 |
| 22 Feb 2024 | 6.65 | 6.76 | 6.65 | 6.75 | 6.75 | 6,700 |
| 21 Feb 2024 | 6.69 | 6.69 | 6.60 | 6.61 | 6.61 | 2,500 |
| 20 Feb 2024 | 6.75 | 6.83 | 6.63 | 6.67 | 6.67 | 20,900 |
| 16 Feb 2024 | 6.89 | 6.95 | 6.89 | 6.90 | 6.90 | 10,100 |
| 15 Feb 2024 | 7.03 | 7.08 | 6.89 | 6.89 | 6.89 | 2,500 |
| 14 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
| 13 Feb 2024 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | 11,200 |
| 12 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,300 |
| 09 Feb 2024 | 6.75 | 6.92 | 6.75 | 6.80 | 6.80 | 5,100 |
| 08 Feb 2024 | 6.74 | 6.74 | 6.64 | 6.65 | 6.65 | 2,900 |
| 07 Feb 2024 | 6.70 | 6.70 | 6.66 | 6.69 | 6.69 | 3,300 |
| 06 Feb 2024 | 6.65 | 6.80 | 6.65 | 6.76 | 6.76 | 3,600 |
| 05 Feb 2024 | 6.77 | 6.77 | 6.59 | 6.59 | 6.59 | 8,900 |
| 02 Feb 2024 | 6.88 | 6.88 | 6.75 | 6.76 | 6.76 | 2,900 |
| 01 Feb 2024 | 7.02 | 7.02 | 6.91 | 6.91 | 6.91 | 3,200 |
| 31 Jan 2024 | 7.18 | 7.18 | 7.05 | 7.05 | 7.05 | 27,500 |
| 30 Jan 2024 | 7.15 | 7.16 | 7.02 | 7.15 | 7.15 | 2,200 |
| 29 Jan 2024 | 7.24 | 7.26 | 7.18 | 7.18 | 7.18 | 1,200 |
| 26 Jan 2024 | 7.17 | 7.32 | 7.17 | 7.17 | 7.17 | 2,600 |
| 25 Jan 2024 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 1,200 |
| 24 Jan 2024 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | 500 |
| 23 Jan 2024 | 7.04 | 7.11 | 7.04 | 7.11 | 7.11 | 1,100 |
| 22 Jan 2024 | 7.02 | 7.02 | 6.86 | 7.01 | 7.01 | 27,900 |
| 19 Jan 2024 | 6.99 | 7.02 | 6.89 | 7.02 | 7.02 | 3,400 |
| 18 Jan 2024 | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | 1,600 |
| 17 Jan 2024 | 6.93 | 7.10 | 6.93 | 7.03 | 7.03 | 10,600 |
| 16 Jan 2024 | 7.13 | 7.13 | 7.05 | 7.07 | 7.07 | 7,800 |
| 12 Jan 2024 | 7.28 | 7.28 | 7.11 | 7.20 | 7.20 | 5,200 |
| 11 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1,200 |
| 10 Jan 2024 | 7.47 | 7.47 | 7.39 | 7.42 | 7.42 | 6,000 |
| 09 Jan 2024 | 7.57 | 7.61 | 7.53 | 7.53 | 7.53 | 1,400 |
| 08 Jan 2024 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | 4,900 |
| 05 Jan 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 5,000 |
| 04 Jan 2024 | 7.71 | 7.73 | 7.69 | 7.73 | 7.73 | 3,800 |
| 03 Jan 2024 | 7.68 | 7.68 | 7.63 | 7.63 | 7.63 | 2,700 |
| 02 Jan 2024 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | 4,100 |
| 29 Dec 2023 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 2,200 |
| 28 Dec 2023 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | 2,400 |
| 27 Dec 2023 | 7.89 | 8.02 | 7.89 | 8.00 | 8.00 | 22,200 |
| 26 Dec 2023 | 7.85 | 7.89 | 7.71 | 7.88 | 7.88 | 1,600 |
| 22 Dec 2023 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | 2,600 |
| 21 Dec 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1,300 |
| 20 Dec 2023 | 7.74 | 7.75 | 7.73 | 7.75 | 7.75 | 2,700 |
| 19 Dec 2023 | 7.65 | 7.78 | 7.65 | 7.74 | 7.74 | 5,900 |
| 18 Dec 2023 | 7.60 | 7.70 | 7.60 | 7.61 | 7.61 | 3,600 |
| 15 Dec 2023 | 7.60 | 7.62 | 7.54 | 7.56 | 7.56 | 1,500 |
| 14 Dec 2023 | 7.62 | 7.74 | 7.62 | 7.74 | 7.74 | 23,400 |
| 13 Dec 2023 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 7,300 |
| 12 Dec 2023 | 7.17 | 7.35 | 7.17 | 7.28 | 7.28 | 2,600 |
| 11 Dec 2023 | 7.35 | 7.39 | 7.28 | 7.35 | 7.35 | 2,800 |
| 08 Dec 2023 | 7.28 | 7.38 | 7.27 | 7.31 | 7.31 | 6,300 |
| 07 Dec 2023 | 7.33 | 7.36 | 7.33 | 7.33 | 7.33 | 11,400 |
| 06 Dec 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1,000 |
| 05 Dec 2023 | 7.23 | 7.32 | 7.23 | 7.28 | 7.28 | 2,500 |
| 04 Dec 2023 | 7.22 | 7.30 | 7.22 | 7.22 | 7.22 | 4,300 |
| 01 Dec 2023 | 7.38 | 7.49 | 7.21 | 7.40 | 7.40 | 20,800 |
| 30 Nov 2023 | 7.52 | 7.52 | 7.38 | 7.40 | 7.40 | 11,100 |
| 29 Nov 2023 | 7.79 | 7.88 | 7.79 | 7.87 | 7.87 | 6,100 |
| 28 Nov 2023 | 7.86 | 7.87 | 7.80 | 7.87 | 7.87 | 6,600 |
| 27 Nov 2023 | 8.00 | 8.01 | 7.98 | 7.98 | 7.98 | 18,500 |
| 24 Nov 2023 | 7.87 | 8.05 | 7.87 | 8.05 | 8.05 | 5,800 |
| *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.