Kerry Group (KRZ.IR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 83.60 | 84.00 | 82.70 | 83.10 | -0.60% | 257,261 |
| 2026-08-06 | 82.60 | 84.25 | 82.60 | 83.60 | +0.30% | 234,118 |
| 2026-08-05 | 82.45 | 84.30 | 82.35 | 83.35 | +1.03% | 244,158 |
| 2026-08-04 | 81.40 | 82.60 | 81.30 | 82.50 | +1.54% | 242,243 |
| 2026-08-03 | 82.55 | 82.85 | 81.20 | 81.25 | -1.87% | 291,964 |
| 2026-07-31 | 84.35 | 84.60 | 82.50 | 82.80 | -2.07% | 411,500 |
| 2026-07-30 | 84.85 | 86.50 | 84.30 | 84.55 | +0.30% | 245,643 |
| 2026-07-29 | 87.30 | 89.25 | 84.30 | 84.30 | -1.58% | 667,222 |
| 2026-07-28 | 83.15 | 85.75 | 83.10 | 85.65 | +3.07% | 342,331 |
| 2026-07-27 | 81.45 | 83.10 | 81.00 | 83.10 | +1.96% | 211,395 |
| 2026-07-24 | 79.75 | 81.50 | 79.75 | 81.50 | +1.62% | 223,077 |
| 2026-07-23 | 82.35 | 82.35 | 78.95 | 80.20 | -2.43% | 354,916 |
| 2026-07-22 | 81.25 | 83.40 | 81.25 | 82.20 | +0.49% | 198,788 |
| 2026-07-21 | 82.30 | 82.45 | 81.40 | 81.80 | -0.97% | 141,223 |
| 2026-07-20 | 82.85 | 82.85 | 82.15 | 82.60 | -0.30% | 241,941 |
| 2026-07-17 | 83.75 | 84.85 | 82.85 | 82.85 | -2.01% | 528,490 |
| 2026-07-16 | 82.40 | 84.55 | 82.05 | 84.55 | +2.05% | 331,995 |
| 2026-07-15 | 83.00 | 83.10 | 81.80 | 82.85 | +0.49% | 171,434 |
| 2026-07-14 | 82.80 | 83.05 | 82.15 | 82.45 | -0.90% | 248,448 |
| 2026-07-13 | 82.40 | 83.55 | 82.40 | 83.20 | +0.54% | 169,261 |
| 2026-07-10 | 82.50 | 83.30 | 82.15 | 82.75 | +0.67% | 180,313 |
| 2026-07-09 | 83.15 | 83.40 | 82.15 | 82.20 | -1.67% | 242,616 |
| 2026-07-08 | 84.70 | 84.75 | 83.35 | 83.60 | -1.36% | 411,394 |
| 2026-07-07 | 83.10 | 84.95 | 83.10 | 84.75 | +2.79% | 318,791 |
| 2026-07-06 | 84.00 | 85.15 | 82.45 | 82.45 | -1.73% | 334,802 |
| 2026-07-03 | 83.60 | 84.00 | 82.50 | 83.90 | +0.54% | 196,886 |
| 2026-07-02 | 81.90 | 83.80 | 81.90 | 83.45 | +1.34% | 296,742 |
| 2026-07-01 | 81.00 | 82.35 | 80.05 | 82.35 | +2.49% | 367,382 |
| 2026-06-30 | 80.50 | 81.05 | 80.30 | 80.35 | -0.68% | 561,267 |
| 2026-06-29 | 81.50 | 81.80 | 80.75 | 80.90 | -0.43% | 240,569 |
| 2026-06-26 | 80.05 | 81.50 | 80.05 | 81.25 | +0.74% | 306,106 |
| 2026-06-25 | 80.40 | 81.20 | 80.05 | 80.65 | -0.31% | 438,936 |
| 2026-06-24 | 77.65 | 80.90 | 77.55 | 80.90 | +4.59% | 735,240 |
| 2026-06-23 | 76.70 | 77.85 | 76.70 | 77.35 | +0.59% | 267,528 |
| 2026-06-22 | 75.00 | 76.90 | 74.65 | 76.90 | +2.67% | 264,070 |
| 2026-06-19 | 73.85 | 74.90 | 73.75 | 74.90 | +1.35% | 991,885 |
| 2026-06-18 | 73.65 | 74.25 | 73.00 | 73.90 | -0.47% | 491,695 |
| 2026-06-17 | 73.60 | 74.25 | 73.55 | 74.25 | +0.34% | 424,386 |
| 2026-06-16 | 75.50 | 75.50 | 74.00 | 74.00 | -1.33% | 559,896 |
| 2026-06-15 | 76.05 | 76.40 | 75.00 | 75.00 | -1.06% | 346,297 |
| 2026-06-12 | 76.95 | 76.95 | 75.10 | 75.80 | -0.33% | 318,317 |
| 2026-06-11 | 76.60 | 77.50 | 75.45 | 76.05 | -0.98% | 433,804 |
| 2026-06-10 | 75.35 | 76.85 | 75.05 | 76.80 | +1.86% | 449,941 |
| 2026-06-09 | 72.40 | 75.40 | 72.30 | 75.40 | +4.14% | 318,836 |
| 2026-06-08 | 72.00 | 72.45 | 71.35 | 72.40 | +0.63% | 257,084 |
| 2026-06-05 | 71.80 | 72.85 | 71.75 | 71.95 | +0.00% | 277,800 |
| 2026-06-04 | 71.65 | 72.95 | 71.65 | 71.95 | -0.76% | 228,641 |
| 2026-06-03 | 72.70 | 73.00 | 71.90 | 72.50 | -0.55% | 299,780 |
| 2026-06-02 | 72.50 | 73.25 | 72.05 | 72.90 | +0.90% | 246,280 |
| 2026-06-01 | 73.25 | 73.25 | 72.10 | 72.25 | -1.63% | 232,046 |
| 2026-05-29 | 73.50 | 74.05 | 72.80 | 73.45 | +0.00% | 737,640 |
| 2026-05-28 | 74.60 | 74.80 | 72.20 | 73.45 | -1.54% | 430,059 |
| 2026-05-27 | 73.40 | 74.95 | 73.30 | 74.60 | +1.77% | 599,910 |
| 2026-05-26 | 74.65 | 75.25 | 73.30 | 73.30 | -2.59% | 280,347 |
| 2026-05-25 | 75.70 | 75.75 | 74.90 | 75.25 | +0.74% | 161,375 |
| 2026-05-22 | 74.70 | 75.75 | 74.70 | 74.70 | +0.20% | 351,290 |
| 2026-05-21 | 75.50 | 75.80 | 74.35 | 74.55 | -1.26% | 379,984 |
| 2026-05-20 | 74.85 | 76.00 | 74.50 | 75.50 | -0.13% | 384,273 |
| 2026-05-19 | 73.15 | 75.60 | 73.15 | 75.60 | +3.99% | 543,277 |
| 2026-05-18 | 72.35 | 73.40 | 72.10 | 72.70 | +0.55% | 502,471 |
| 2026-05-15 | 72.60 | 73.00 | 71.90 | 72.30 | -0.41% | 289,533 |
| 2026-05-14 | 71.75 | 73.00 | 71.50 | 72.60 | +1.18% | 470,733 |
| 2026-05-13 | 71.25 | 72.10 | 70.70 | 71.75 | +1.06% | 607,386 |
| 2026-05-12 | 70.80 | 72.05 | 70.50 | 71.00 | +0.57% | 279,750 |
| 2026-05-11 | 72.05 | 72.35 | 70.55 | 70.60 | -2.22% | 526,808 |
| 2026-05-08 | 72.00 | 72.55 | 71.65 | 72.20 | -0.69% | 711,136 |
| 2026-05-07 | 73.00 | 73.30 | 71.65 | 72.70 | -0.27% | 821,920 |
| 2026-05-06 | 72.55 | 73.00 | 71.95 | 72.90 | +1.67% | 478,605 |
| 2026-05-05 | 72.45 | 72.65 | 70.85 | 71.70 | -0.69% | 974,197 |
| 2026-04-30 | 70.15 | 73.35 | 70.15 | 72.20 | +3.36% | 609,459 |
| 2026-04-29 | 69.50 | 70.20 | 68.70 | 69.85 | +1.31% | 394,016 |
| 2026-04-28 | 67.95 | 68.95 | 67.55 | 68.95 | +1.92% | 480,352 |
| 2026-04-27 | 67.05 | 67.95 | 66.60 | 67.65 | +0.30% | 248,876 |
| 2026-04-24 | 67.00 | 68.10 | 67.00 | 67.45 | -0.22% | 284,926 |
| 2026-04-23 | 67.65 | 68.10 | 67.30 | 67.60 | +0.15% | 243,600 |
| 2026-04-22 | 67.65 | 68.45 | 67.30 | 67.50 | -1.10% | 279,996 |
| 2026-04-21 | 68.55 | 68.85 | 68.10 | 68.25 | -0.66% | 236,590 |
| 2026-04-20 | 67.95 | 69.35 | 67.95 | 68.70 | +0.00% | 266,821 |
| 2026-04-17 | 67.35 | 68.70 | 67.30 | 68.70 | +2.00% | 573,207 |
| 2026-04-16 | 67.20 | 67.50 | 66.80 | 67.35 | +0.07% | 344,021 |
| 2026-04-15 | 67.75 | 67.75 | 67.00 | 67.30 | +0.07% | 383,121 |
| 2026-04-14 | 66.60 | 67.60 | 66.40 | 67.25 | +1.36% | 298,025 |
| 2026-04-13 | 67.55 | 67.55 | 66.15 | 66.35 | -2.07% | 950,724 |
| 2026-04-10 | 67.50 | 68.20 | 67.30 | 67.75 | +0.37% | 293,218 |
| 2026-04-09 | 68.00 | 68.05 | 66.85 | 67.50 | -1.60% | 296,690 |
| 2026-04-08 | 68.75 | 69.40 | 68.25 | 68.60 | +1.33% | 324,618 |
| 2026-04-07 | 69.15 | 69.15 | 67.60 | 67.70 | +0.15% | 281,202 |
| 2026-04-02 | 67.75 | 68.45 | 67.55 | 67.60 | -0.22% | 359,298 |
| 2026-04-01 | 69.10 | 69.20 | 67.75 | 67.75 | -0.95% | 218,149 |
| 2026-03-31 | 68.10 | 68.85 | 67.70 | 68.40 | +0.74% | 411,063 |
| 2026-03-30 | 67.00 | 68.20 | 66.70 | 67.90 | +1.65% | 274,556 |
| 2026-03-27 | 66.70 | 67.25 | 66.20 | 66.80 | +0.45% | 345,072 |
| 2026-03-26 | 66.00 | 67.15 | 66.00 | 66.50 | -0.45% | 371,153 |
| 2026-03-25 | 64.70 | 67.00 | 64.50 | 66.80 | +3.73% | 385,785 |
| 2026-03-24 | 64.65 | 65.25 | 64.30 | 64.40 | -0.54% | 319,627 |
| 2026-03-23 | 65.20 | 65.90 | 64.35 | 64.75 | -1.07% | 643,718 |
| 2026-03-20 | 66.45 | 66.45 | 65.45 | 65.45 | -0.98% | 714,027 |
| 2026-03-19 | 66.10 | 66.35 | 65.55 | 66.10 | -0.97% | 628,657 |
| 2026-03-18 | 68.30 | 68.60 | 66.75 | 66.75 | -2.55% | 738,614 |
| 2026-03-17 | 68.60 | 68.95 | 68.10 | 68.50 | -0.80% | 325,395 |
| 2026-03-16 | 69.20 | 69.50 | 68.60 | 69.05 | -0.79% | 271,149 |
| 2026-03-13 | 69.05 | 69.60 | 68.80 | 69.60 | +0.22% | 315,048 |
| 2026-03-12 | 69.75 | 70.20 | 69.25 | 69.45 | -0.14% | 280,968 |
| 2026-03-11 | 69.80 | 69.95 | 68.80 | 69.55 | -0.64% | 315,453 |
| 2026-03-10 | 69.50 | 70.10 | 69.00 | 70.00 | +0.29% | 474,874 |
| 2026-03-09 | 69.75 | 70.15 | 69.10 | 69.80 | -0.36% | 380,869 |
| 2026-03-06 | 69.50 | 70.60 | 69.30 | 70.05 | +0.21% | 415,013 |
| 2026-03-05 | 69.95 | 71.00 | 69.90 | 69.90 | -0.14% | 407,061 |
| 2026-03-04 | 71.25 | 71.35 | 70.00 | 70.00 | -1.48% | 677,308 |
| 2026-03-03 | 73.05 | 73.15 | 70.85 | 71.05 | -3.20% | 491,041 |
| 2026-03-02 | 74.30 | 74.60 | 73.40 | 73.40 | -2.52% | 408,874 |
| 2026-02-27 | 73.40 | 75.30 | 73.20 | 75.30 | +2.10% | 914,321 |
| 2026-02-26 | 72.75 | 74.40 | 72.50 | 73.75 | +1.58% | 618,376 |
| 2026-02-25 | 74.40 | 75.00 | 72.60 | 72.60 | -2.62% | 416,670 |
| 2026-02-24 | 72.50 | 75.70 | 72.30 | 74.55 | +2.76% | 335,477 |
| 2026-02-23 | 72.75 | 73.50 | 72.15 | 72.55 | -0.07% | 348,180 |
| 2026-02-20 | 73.70 | 73.80 | 72.55 | 72.60 | -1.49% | 612,056 |
| 2026-02-19 | 71.15 | 73.75 | 70.95 | 73.70 | +4.91% | 654,814 |
| 2026-02-18 | 73.55 | 73.55 | 70.25 | 70.25 | -4.36% | 755,290 |
| 2026-02-17 | 76.55 | 76.65 | 73.45 | 73.45 | -6.43% | 605,442 |
| 2026-02-16 | 78.95 | 78.95 | 77.10 | 78.50 | +0.51% | 341,543 |
| 2026-02-13 | 77.70 | 79.00 | 77.40 | 78.10 | +0.13% | 429,895 |
| 2026-02-12 | 77.50 | 78.05 | 76.00 | 78.00 | +0.78% | 747,159 |
| 2026-02-11 | 77.95 | 78.30 | 76.55 | 77.40 | -0.13% | 275,548 |
| 2026-02-10 | 77.35 | 78.65 | 77.20 | 77.50 | -0.06% | 463,707 |
| 2026-02-09 | 76.80 | 77.65 | 76.55 | 77.55 | +0.71% | 262,167 |
| 2026-02-06 | 77.00 | 77.45 | 76.20 | 77.00 | -0.32% | 279,925 |
| 2026-02-05 | 77.80 | 77.80 | 76.15 | 77.25 | -0.45% | 296,494 |
| 2026-02-04 | 73.50 | 77.60 | 73.50 | 77.60 | +5.36% | 384,259 |
| 2026-02-03 | 74.60 | 74.60 | 72.40 | 73.65 | -0.81% | 557,752 |
| 2026-02-02 | 75.00 | 75.40 | 73.75 | 74.25 | -0.74% | 385,736 |
| 2026-01-30 | 73.55 | 74.80 | 73.55 | 74.80 | +1.84% | 342,000 |
| 2026-01-29 | 72.00 | 73.50 | 71.70 | 73.45 | +1.31% | 340,629 |
| 2026-01-28 | 72.45 | 73.05 | 71.80 | 72.50 | +0.21% | 641,948 |
| 2026-01-27 | 73.25 | 73.50 | 72.35 | 72.35 | -1.09% | 276,193 |
| 2026-01-26 | 73.00 | 73.60 | 72.40 | 73.15 | +0.83% | 280,129 |
| 2026-01-23 | 73.45 | 73.50 | 72.10 | 72.55 | -1.29% | 375,002 |
| 2026-01-22 | 74.45 | 74.60 | 73.20 | 73.50 | -0.41% | 297,257 |
| 2026-01-21 | 73.60 | 74.40 | 73.30 | 73.80 | +0.07% | 173,162 |
| 2026-01-20 | 74.05 | 74.35 | 73.35 | 73.75 | -0.74% | 213,093 |
| 2026-01-19 | 74.35 | 74.35 | 73.75 | 74.30 | -0.47% | 188,743 |
| 2026-01-16 | 74.85 | 74.95 | 74.15 | 74.65 | +0.07% | 413,725 |
| 2026-01-15 | 74.70 | 74.85 | 74.25 | 74.60 | -0.13% | 318,731 |
| 2026-01-14 | 74.25 | 74.70 | 73.45 | 74.70 | +0.54% | 332,817 |
| 2026-01-13 | 74.45 | 75.70 | 73.95 | 74.30 | -0.27% | 300,210 |
| 2026-01-12 | 75.00 | 75.40 | 73.45 | 74.50 | -0.13% | 292,841 |
| 2026-01-09 | 74.15 | 74.60 | 73.60 | 74.60 | +1.29% | 341,959 |
| 2026-01-08 | 73.40 | 73.65 | 72.40 | 73.65 | +0.20% | 926,017 |
| 2026-01-07 | 73.00 | 73.70 | 72.75 | 73.50 | -0.14% | 482,573 |
| 2026-01-06 | 73.80 | 74.15 | 73.10 | 73.60 | -0.94% | 784,513 |
| 2026-01-05 | 76.20 | 76.35 | 74.10 | 74.30 | -2.56% | 533,507 |
| 2026-01-02 | 76.65 | 77.50 | 76.05 | 76.25 | -2.24% | 242,967 |
| 2025-12-31 | 76.75 | 78.00 | 76.75 | 78.00 | +0.65% | 58,910 |
| 2025-12-30 | 77.70 | 77.70 | 77.10 | 77.50 | +0.32% | 133,639 |
| 2025-12-29 | 77.15 | 77.40 | 76.70 | 77.25 | +0.72% | 226,617 |
| 2025-12-24 | 76.40 | 76.95 | 76.40 | 76.70 | +0.39% | 38,620 |
| 2025-12-23 | 76.65 | 77.35 | 76.35 | 76.40 | -0.52% | 133,999 |
| 2025-12-22 | 77.40 | 77.40 | 76.00 | 76.80 | -0.45% | 216,655 |
| 2025-12-19 | 76.15 | 77.30 | 75.80 | 77.15 | +1.05% | 455,139 |
| 2025-12-18 | 76.60 | 76.90 | 75.85 | 76.35 | -0.33% | 193,301 |
| 2025-12-17 | 75.80 | 76.70 | 75.80 | 76.60 | +0.59% | 244,259 |
| 2025-12-16 | 74.35 | 76.50 | 74.35 | 76.15 | +0.53% | 238,355 |
| 2025-12-15 | 74.70 | 76.00 | 74.70 | 75.75 | +1.00% | 251,093 |
| 2025-12-12 | 74.70 | 75.60 | 74.25 | 75.00 | -0.53% | 373,160 |
| 2025-12-11 | 75.35 | 75.85 | 71.70 | 75.40 | +0.00% | 1,016,709 |
| 2025-12-10 | 75.75 | 76.00 | 75.20 | 75.40 | -0.40% | 350,798 |
| 2025-12-09 | 75.95 | 76.15 | 75.30 | 75.70 | -0.20% | 219,228 |
| 2025-12-08 | 77.70 | 78.25 | 75.85 | 75.85 | -2.82% | 313,706 |
| 2025-12-05 | 77.85 | 78.60 | 77.75 | 78.05 | +0.52% | 358,779 |
| 2025-12-04 | 78.80 | 79.20 | 77.65 | 77.65 | -1.33% | 388,841 |
| 2025-12-03 | 78.30 | 79.25 | 78.25 | 78.70 | +0.64% | 232,192 |
| 2025-12-02 | 80.15 | 80.20 | 77.50 | 78.20 | -2.19% | 547,620 |
| 2025-12-01 | 79.45 | 80.45 | 79.25 | 79.95 | +0.00% | 334,279 |
| 2025-11-28 | 78.95 | 80.15 | 78.85 | 79.95 | +0.95% | 191,232 |
| 2025-11-27 | 79.20 | 79.40 | 78.45 | 79.20 | +0.13% | 121,790 |
| 2025-11-26 | 78.85 | 79.65 | 78.50 | 79.10 | +0.13% | 189,122 |
| 2025-11-25 | 77.65 | 79.20 | 77.25 | 79.00 | +1.15% | 211,954 |
| 2025-11-24 | 78.45 | 78.55 | 77.20 | 78.10 | -0.19% | 843,090 |
| 2025-11-21 | 76.75 | 79.00 | 76.70 | 78.25 | +2.42% | 261,623 |
| 2025-11-20 | 77.75 | 77.75 | 76.40 | 76.40 | -0.71% | 211,124 |
| 2025-11-19 | 76.80 | 77.85 | 76.75 | 76.95 | -0.19% | 180,179 |
| 2025-11-18 | 77.15 | 77.45 | 76.35 | 77.10 | -0.26% | 336,566 |
| 2025-11-17 | 78.95 | 79.10 | 77.30 | 77.30 | -1.78% | 373,154 |
| 2025-11-14 | 80.15 | 80.50 | 78.55 | 78.70 | -2.54% | 242,662 |
| 2025-11-13 | 80.95 | 81.25 | 79.70 | 80.75 | +0.31% | 344,508 |
| 2025-11-12 | 80.80 | 81.00 | 80.25 | 80.50 | -0.43% | 351,420 |
| 2025-11-11 | 79.30 | 81.15 | 79.25 | 80.85 | +1.95% | 269,634 |
| 2025-11-10 | 79.40 | 79.65 | 78.95 | 79.30 | -0.38% | 209,886 |
| 2025-11-07 | 79.65 | 79.80 | 79.05 | 79.60 | +0.51% | 314,298 |
| 2025-11-06 | 81.25 | 81.25 | 79.20 | 79.20 | -1.86% | 392,164 |
| 2025-11-05 | 79.25 | 81.00 | 79.25 | 80.70 | +1.77% | 293,432 |
| 2025-11-04 | 77.65 | 79.85 | 77.65 | 79.30 | +1.73% | 313,203 |
| 2025-11-03 | 79.35 | 79.35 | 77.95 | 77.95 | -1.45% | 291,210 |
| 2025-10-31 | 80.15 | 80.50 | 79.10 | 79.10 | -1.43% | 237,895 |
| 2025-10-30 | 79.90 | 80.50 | 79.80 | 80.25 | +0.12% | 207,497 |
| 2025-10-29 | 81.45 | 81.70 | 79.70 | 80.15 | -1.54% | 344,217 |
| 2025-10-28 | 83.00 | 83.50 | 81.40 | 81.40 | -2.40% | 612,898 |
| 2025-10-27 | 82.55 | 83.60 | 82.35 | 83.40 | +0.48% | 909,157 |
| 2025-10-24 | 83.50 | 83.70 | 82.90 | 83.00 | -0.06% | 1,238,806 |
| 2025-10-23 | 81.05 | 83.05 | 80.60 | 83.05 | +4.73% | 1,090,603 |
| 2025-10-22 | 79.00 | 79.35 | 78.45 | 79.30 | +0.19% | 276,945 |
| 2025-10-21 | 78.70 | 79.15 | 78.15 | 79.15 | +0.76% | 358,420 |
| 2025-10-20 | 77.35 | 78.55 | 77.35 | 78.55 | +1.42% | 323,676 |
| 2025-10-17 | 76.75 | 77.75 | 76.20 | 77.45 | +0.78% | 598,777 |
| 2025-10-16 | 76.35 | 77.30 | 75.80 | 76.85 | +1.05% | 720,991 |
| 2025-10-15 | 75.30 | 76.05 | 75.10 | 76.05 | +0.80% | 299,655 |
| 2025-10-14 | 75.80 | 76.30 | 75.00 | 75.45 | -0.85% | 277,418 |
| 2025-10-13 | 75.90 | 76.45 | 75.70 | 76.10 | -0.20% | 205,776 |
| 2025-10-10 | 76.30 | 76.75 | 75.85 | 76.25 | +0.20% | 215,480 |
| 2025-10-09 | 75.50 | 76.45 | 75.50 | 76.10 | +0.40% | 381,257 |
| 2025-10-08 | 75.95 | 76.30 | 75.20 | 75.80 | -0.20% | 251,772 |
| 2025-10-07 | 76.00 | 76.40 | 75.45 | 75.95 | -0.20% | 276,714 |
| 2025-10-06 | 75.65 | 76.15 | 74.60 | 76.10 | +0.13% | 341,787 |
| 2025-10-03 | 75.90 | 76.30 | 74.90 | 76.00 | -0.52% | 255,126 |
| 2025-10-02 | 75.05 | 77.20 | 75.05 | 76.40 | +1.66% | 428,185 |
| 2025-10-01 | 76.00 | 77.00 | 74.85 | 75.15 | -2.08% | 468,414 |
| 2025-09-30 | 76.50 | 76.80 | 75.75 | 76.75 | -0.26% | 283,379 |
| 2025-09-29 | 75.45 | 77.00 | 75.30 | 76.95 | +1.58% | 238,228 |
| 2025-09-26 | 76.25 | 76.45 | 75.50 | 75.75 | -0.13% | 431,327 |
| 2025-09-25 | 76.50 | 77.20 | 75.85 | 75.85 | -1.04% | 482,053 |
| 2025-09-24 | 76.00 | 76.65 | 75.65 | 76.65 | +1.39% | 196,631 |
| 2025-09-23 | 76.50 | 77.05 | 75.20 | 75.60 | -0.85% | 298,591 |
| 2025-09-22 | 76.40 | 77.05 | 76.25 | 76.25 | -0.97% | 216,436 |
| 2025-09-19 | 77.60 | 77.85 | 77.00 | 77.00 | -1.09% | 605,963 |
| 2025-09-18 | 78.00 | 78.20 | 77.40 | 77.85 | +0.06% | 177,168 |
| 2025-09-17 | 78.15 | 78.15 | 77.30 | 77.80 | -0.13% | 383,593 |
| 2025-09-16 | 78.30 | 78.75 | 77.80 | 77.90 | -0.51% | 231,821 |
| 2025-09-15 | 79.50 | 79.85 | 78.30 | 78.30 | -1.39% | 247,988 |
| 2025-09-12 | 80.05 | 80.45 | 79.30 | 79.40 | -0.87% | 237,630 |
| 2025-09-11 | 80.35 | 81.00 | 79.85 | 80.10 | -0.06% | 304,457 |
| 2025-09-10 | 79.95 | 80.35 | 79.50 | 80.15 | +0.69% | 249,978 |
| 2025-09-09 | 79.00 | 80.00 | 79.00 | 79.60 | +0.63% | 187,473 |
| 2025-09-08 | 79.00 | 79.40 | 78.45 | 79.10 | +0.32% | 255,601 |
| 2025-09-05 | 77.70 | 78.85 | 77.65 | 78.85 | +1.09% | 308,909 |
| 2025-09-04 | 77.05 | 78.50 | 77.05 | 78.00 | +0.84% | 514,408 |
| 2025-09-03 | 77.30 | 77.45 | 76.90 | 77.35 | +0.32% | 287,878 |
| 2025-09-02 | 78.00 | 78.65 | 77.10 | 77.10 | -1.72% | 272,753 |
| 2025-09-01 | 78.45 | 78.85 | 78.40 | 78.45 | +0.38% | 159,464 |
| 2025-08-29 | 79.80 | 80.00 | 78.15 | 78.15 | -2.07% | 465,845 |
| 2025-08-28 | 79.50 | 79.95 | 79.35 | 79.80 | +0.38% | 240,067 |
| 2025-08-27 | 79.60 | 80.25 | 79.25 | 79.50 | -0.13% | 233,399 |
| 2025-08-26 | 81.10 | 81.50 | 79.40 | 79.60 | -2.09% | 794,419 |
| 2025-08-25 | 81.10 | 82.00 | 80.65 | 81.30 | +0.37% | 113,244 |
| 2025-08-22 | 81.95 | 81.95 | 80.70 | 81.00 | -0.25% | 253,335 |
| 2025-08-21 | 80.05 | 81.55 | 80.05 | 81.20 | -0.73% | 176,209 |
| 2025-08-20 | 80.25 | 81.80 | 80.20 | 81.80 | +1.68% | 240,534 |
| 2025-08-19 | 80.20 | 80.45 | 79.80 | 80.45 | +0.63% | 297,478 |
| 2025-08-18 | 80.20 | 80.70 | 79.65 | 79.95 | +0.19% | 162,890 |
| 2025-08-15 | 79.90 | 80.25 | 79.30 | 79.80 | -0.13% | 176,694 |
| 2025-08-14 | 79.80 | 80.00 | 79.45 | 79.90 | +0.25% | 221,455 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+2.50%). Worst month: Mar (-5.96%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kerry Group's (KRZ.IR) latest close?
83.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is KRZ.IR's 52-week high and low?
89.25 high and 64.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Kerry Group's strongest and weakest month historically?
Historically, KRZ.IR's strongest calendar month has been Jan (average +2.50%) and its weakest Mar (average -5.96%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 556 daily bars in the Closelook data lake.