Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
KOHE	2020-02-28	31.95	31.95	29.00	30.27	9500
KOHE	2020-02-27	30.20	31.00	30.00	30.00	5500
KOHE	2020-02-26	31.76	31.76	31.75	31.75	6000
KOHE	2020-02-25	31.60	33.00	31.00	33.00	17500
KOHE	2020-02-24	33.00	33.00	33.00	33.00	2000
KOHE	2020-02-21	32.70	33.63	32.70	33.63	2500
KOHE	2020-02-20	34.15	34.15	33.00	33.04	25000
KOHE	2020-02-19	34.22	34.45	34.13	34.15	32000
KOHE	2020-02-18	39.00	39.50	36.47	36.50	59500
KOHE	2020-02-17	39.00	39.00	39.00	39.00	1000
KOHE	2020-02-14	0.00	39.34	39.34	39.00	500
KOHE	2020-02-12	39.00	39.00	39.00	39.00	1000
KOHE	2020-02-07	38.00	38.00	38.00	38.00	1000
KOHE	2020-02-06	38.09	38.09	38.09	38.09	3500
KOHE	2020-02-04	38.43	38.43	38.00	38.00	5500
KOHE	2020-01-31	37.70	37.70	37.00	37.00	43500
KOHE	2020-01-30	38.00	38.00	38.00	38.00	21000
KOHE	2020-01-28	37.72	37.72	37.72	37.72	6000
KOHE	2020-01-23	38.15	38.50	38.15	38.50	12500
KOHE	2020-01-22	37.84	37.84	37.84	37.84	500
KOHE	2020-01-20	38.50	38.50	38.50	38.50	1000
KOHE	2020-01-16	0.00	37.75	37.75	37.75	0
KOHE	2020-01-14	38.09	38.09	37.66	37.66	10000
KOHE	2020-01-10	39.70	39.70	39.65	39.65	2500
KOHE	2020-01-08	38.20	38.20	37.81	38.00	40000
KOHE	2020-01-06	39.00	39.00	38.29	38.29	5000
KOHE	2020-01-03	40.00	40.00	40.00	40.00	13000
KOHE	2020-01-02	40.00	41.00	40.00	40.00	48000
KOHE	2019-12-31	39.38	40.45	39.38	40.40	66500
KOHE	2019-12-30	39.09	39.09	38.56	38.65	7500
KOHE	2019-12-27	38.50	39.00	38.00	38.97	48500
KOHE	2019-12-26	38.00	38.34	38.00	38.34	6500
KOHE	2019-12-24	37.50	38.06	37.50	38.02	21000
KOHE	2019-12-23	38.04	38.04	38.04	38.04	2500
KOHE	2019-12-20	38.86	38.86	38.86	38.86	500
KOHE	2019-12-19	39.15	39.15	39.00	39.00	1000
KOHE	2019-12-18	40.00	40.00	39.15	39.15	3000
KOHE	2019-12-17	39.50	39.59	39.50	39.59	7000
KOHE	2019-12-16	39.50	39.50	39.00	39.50	37500
KOHE	2019-12-13	39.50	39.50	39.50	39.50	4500
KOHE	2019-12-12	38.70	39.70	38.70	39.38	8000
KOHE	2019-12-11	0.00	39.97	39.97	40.00	500
KOHE	2019-12-10	40.00	40.00	40.00	40.00	28500
KOHE	2019-12-05	39.00	40.00	39.00	40.00	7000
KOHE	2019-12-04	40.00	40.00	40.00	40.00	6000
KOHE	2019-12-03	40.00	40.00	40.00	40.00	19000
KOHE	2019-12-02	39.99	39.99	39.99	39.99	1000
KOHE	2019-11-29	39.74	39.84	39.40	39.40	3500
KOHE	2019-11-28	39.50	39.59	39.02	39.40	23500
KOHE	2019-11-26	39.00	39.97	39.00	39.00	5500
KOHE	2019-11-22	40.00	40.00	39.90	39.90	6000
KOHE	2019-11-21	39.00	39.00	39.00	39.00	500
KOHE	2019-11-20	39.00	39.00	39.00	39.00	500
KOHE	2019-11-18	39.00	40.00	39.00	39.99	58000
KOHE	2019-11-15	39.93	40.00	37.04	39.74	27500
KOHE	2019-11-14	39.00	39.00	39.00	39.00	6000
KOHE	2019-11-13	40.00	40.00	40.00	40.00	3000
KOHE	2019-11-12	40.00	40.00	39.79	40.00	13000
KOHE	2019-11-11	39.50	41.88	39.50	41.86	195000
KOHE	2019-11-06	38.95	39.90	38.95	39.90	4500
KOHE	2019-11-05	38.50	38.50	38.50	38.50	4500
KOHE	2019-11-04	38.84	38.84	38.84	38.84	5500
KOHE	2019-10-31	37.40	38.90	37.40	38.90	6500
KOHE	2019-10-29	38.99	39.00	38.95	38.97	1500
KOHE	2019-10-25	38.50	38.50	38.50	38.50	1000
KOHE	2019-10-22	38.99	39.00	38.99	39.00	1000
KOHE	2019-10-18	39.00	39.00	39.00	39.00	500
KOHE	2019-10-15	38.93	38.93	38.93	38.93	500
KOHE	2019-10-14	39.38	39.84	39.38	39.84	1000
KOHE	2019-10-11	40.50	40.50	40.38	40.40	7000
KOHE	2019-10-10	40.00	40.00	40.00	40.00	11000
KOHE	2019-10-09	40.00	40.00	40.00	40.00	500
KOHE	2019-10-08	37.50	40.50	37.50	40.50	80500
KOHE	2019-10-07	36.79	39.00	36.75	38.90	6500
KOHE	2019-10-03	38.00	39.00	38.00	38.68	5000
KOHE	2019-10-02	38.00	38.00	38.00	38.00	500
KOHE	2019-10-01	39.00	39.00	39.00	39.00	21500
KOHE	2019-09-30	39.50	39.97	39.50	39.97	17000
KOHE	2019-09-27	38.97	39.50	38.97	39.50	3000
KOHE	2019-09-25	38.79	38.79	38.79	38.79	500
KOHE	2019-09-24	38.49	38.49	38.49	38.49	500
KOHE	2019-09-23	39.20	39.25	39.20	39.25	16500
KOHE	2019-09-20	39.47	39.47	39.00	39.00	1000
KOHE	2019-09-19	39.00	39.50	39.00	39.47	3000
KOHE	2019-09-16	38.50	38.50	38.50	38.50	1000
KOHE	2019-09-13	38.50	38.50	38.50	38.50	15500
KOHE	2019-09-12	38.00	38.50	38.00	38.36	2000
KOHE	2019-09-05	36.22	38.00	36.22	38.00	20500
KOHE	2019-09-03	38.00	38.99	37.99	38.13	14000
KOHE	2019-09-02	34.00	37.47	34.00	37.47	17000
KOHE	2019-08-30	35.70	35.70	35.70	35.70	1500
KOHE	2019-08-29	37.09	38.00	37.09	37.49	4500
KOHE	2019-08-27	37.00	37.00	36.50	36.70	6000
KOHE	2019-08-23	38.00	38.00	38.00	38.00	3500
KOHE	2019-08-22	38.00	38.25	37.50	38.00	6000
KOHE	2019-08-21	36.99	37.00	36.99	37.00	1000
KOHE	2019-08-19	36.40	37.50	36.40	37.50	3000
KOHE	2019-08-16	34.25	35.99	34.20	35.75	23000
KOHE	2019-08-08	36.00	36.00	36.00	36.00	2000
KOHE	2019-08-07	35.99	36.00	35.99	36.00	2500
KOHE	2019-08-02	35.00	35.00	35.00	35.00	1000
KOHE	2019-07-25	34.29	35.00	34.29	35.00	2000
KOHE	2019-07-22	36.25	36.25	36.09	36.09	5500
KOHE	2019-07-19	34.50	38.00	34.45	38.00	21000
KOHE	2019-07-18	36.25	36.25	36.25	36.25	1500
KOHE	2019-07-10	36.25	36.25	36.25	36.25	3000
KOHE	2019-07-08	35.15	35.15	35.15	35.15	500
KOHE	2019-07-04	37.00	37.00	37.00	37.00	4000
KOHE	2019-07-03	37.40	37.50	37.40	37.49	9000
KOHE	2019-06-26	36.00	36.00	36.00	36.00	21000
KOHE	2019-06-25	36.00	36.00	36.00	36.00	5000
KOHE	2019-06-19	36.00	36.00	36.00	36.00	33000
KOHE	2019-06-13	35.50	35.50	35.50	35.50	1000
KOHE	2019-06-12	35.59	35.59	35.59	35.59	500
KOHE	2019-05-27	33.93	33.93	33.93	33.93	500
KOHE	2019-05-24	35.70	35.70	35.70	35.70	1000
KOHE	2019-05-20	34.00	34.00	34.00	34.00	16000
KOHE	2019-05-17	34.00	34.00	34.00	34.00	2000
KOHE	2019-05-15	34.00	34.00	34.00	34.00	25000
KOHE	2019-05-13	34.50	34.50	33.09	33.84	4000
KOHE	2019-05-09	34.75	34.75	34.40	34.40	1000
KOHE	2019-05-08	38.70	38.77	37.00	37.00	26500
KOHE	2019-05-07	36.93	36.93	36.93	36.93	500
KOHE	2019-05-06	38.50	38.84	36.09	38.84	8500
KOHE	2019-05-03	37.33	37.33	37.33	37.33	1000
KOHE	2019-05-02	37.25	39.15	37.25	39.15	10000
KOHE	2019-04-29	37.09	37.29	37.04	37.29	3000
KOHE	2019-04-26	36.40	37.00	36.40	37.00	5500
KOHE	2019-04-24	36.00	36.00	35.90	35.97	3000
KOHE	2019-04-23	36.00	37.00	36.00	37.00	13000
KOHE	2019-04-17	36.00	36.00	36.00	36.00	500
KOHE	2019-04-15	36.06	36.50	36.00	36.04	6000
KOHE	2019-04-11	35.75	35.75	35.75	35.75	500
KOHE	2019-04-10	35.54	35.54	35.50	35.52	3500
KOHE	2019-04-09	36.50	36.50	36.50	36.50	500
KOHE	2019-04-08	36.00	36.50	36.00	36.50	8000
KOHE	2019-04-05	36.50	36.50	36.50	36.50	10000
KOHE	2019-04-03	36.45	37.00	36.45	37.00	1500
KOHE	2019-04-02	36.79	36.81	36.70	36.70	2000
KOHE	2019-04-01	37.50	37.50	37.50	37.50	500
KOHE	2019-03-28	37.06	37.50	37.06	37.50	15500
KOHE	2019-03-27	37.70	37.70	37.34	37.34	9000
KOHE	2019-03-26	37.11	37.11	37.09	37.11	33000
KOHE	2019-03-25	37.50	37.50	37.11	37.11	1000
KOHE	2019-03-19	38.50	38.50	38.50	38.50	3000
KOHE	2019-03-15	38.45	38.45	38.40	38.40	1000
KOHE	2019-03-12	40.40	40.40	40.40	40.40	3500
KOHE	2019-03-11	39.45	39.45	39.45	39.45	500
KOHE	2019-03-07	39.75	39.75	39.54	39.54	8500
KOHE	2019-03-06	40.50	41.99	40.09	41.54	6000
KOHE	2019-03-05	42.00	42.00	41.09	41.09	4000
KOHE	2019-03-04	42.00	44.40	41.54	44.38	40000
KOHE	2019-03-01	42.25	42.34	42.00	42.29	25500
KOHE	2019-02-28	40.00	40.68	40.00	40.34	2000
KOHE	2019-02-27	39.29	39.29	38.75	38.75	11000
KOHE	2019-02-26	40.25	40.25	40.00	40.00	10000
KOHE	2019-02-25	39.99	42.00	39.97	41.75	25000
KOHE	2019-02-22	39.97	40.75	39.50	40.00	7500
KOHE	2019-02-21	41.00	41.00	40.00	40.00	39000
KOHE	2019-02-20	42.00	42.50	41.29	41.34	63000
KOHE	2019-02-19	39.50	43.52	39.50	43.45	98000
KOHE	2019-02-18	40.50	41.50	40.50	41.45	43500
KOHE	2019-02-15	39.59	40.22	39.59	39.91	19000
KOHE	2019-02-14	37.00	38.31	37.00	38.31	16000
KOHE	2019-02-13	36.00	36.50	36.00	36.50	1500
KOHE	2019-02-11	36.50	36.50	36.00	36.50	2000
KOHE	2019-02-08	36.00	36.00	36.00	36.00	11000
KOHE	2019-02-06	35.50	35.50	35.50	35.50	500
KOHE	2019-02-01	37.00	37.00	36.50	36.50	255000
KOHE	2019-01-30	37.50	37.50	37.50	37.50	5500
KOHE	2019-01-29	38.00	38.06	36.25	38.02	404000
KOHE	2019-01-28	35.79	36.25	34.45	36.25	8000
KOHE	2019-01-18	36.25	36.25	35.79	35.79	30500
KOHE	2019-01-16	35.65	36.25	35.50	36.25	46500
KOHE	2019-01-15	37.36	37.36	37.36	37.36	6000
KOHE	2019-01-14	39.31	39.31	39.31	39.31	500
KOHE	2019-01-11	37.45	37.45	37.45	37.45	1000
KOHE	2019-01-09	36.24	36.24	35.75	35.75	15000
KOHE	2019-01-08	36.50	36.50	36.02	36.02	196000
KOHE	2019-01-07	36.90	36.90	36.50	36.50	14000
KOHE	2019-01-02	36.00	36.90	36.00	36.90	10500
KOHE	2019-01-01	36.00	36.95	36.00	36.88	27500

Share Prices History of KOHE - Abot Labortary Limited

Share Prices History of
KOHE - Abot Labortary Limited