Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	KEM	26.0882	26.1313	26.0882	26.1313	0.1253	5,660	2	13.02	39.06
2024-05-02	X	KEM	25.84	25.9629	25.84	25.9629	0.6575	100	1	12.97	38.91
2024-05-01	X	KEM	25.2821	25.2821	25.13	25.1825	-0.0409	1,116	5	12.66	37.96
2024-04-30	X	KEM				25.171				12.63	37.89
2024-04-29	X	KEM	25.5465	25.5465	25.5465	25.5465	-0.2237	1	1	12.73	38.18
2024-04-26	X	KEM	25.2637	25.2637	25.2637	25.2637	0.0577	73	2	12.62	37.84
2024-04-25	X	KEM	25.04	25.04	24.9823	24.9823	0.1753	458	4	12.46	37.36
2024-04-24	X	KEM	24.90	24.92	24.8647	24.8647	0.1904	2,774	5	12.40	37.20
2024-04-23	X	KEM	24.7295	24.7295	24.7295	24.7295	-0.2461	53	3	12.32	36.96
2024-04-22	X	KEM	24.6161	24.6161	24.6161	24.6161	-0.0183	96	3	12.27	36.81
2024-04-19	X	KEM	24.37	24.3883	24.37	24.3883	-0.091	217	3	12.23	36.67
2024-04-18	X	KEM	24.61	24.61	24.461	24.461	0.18	3,190	5	12.25	36.75
2024-04-17	X	KEM	24.41	24.43	24.38	24.43	0.1284	3,700	3	12.20	36.58
2024-04-16	X	KEM	24.31	24.33	24.2516	24.2516	-0.39	623	5	12.14	36.40
2024-04-15	X	KEM	24.62	24.62	24.62	24.62	0.15	1,303	5	12.34	37.02
2024-04-12	X	KEM	24.77	24.77	24.47	24.47	-0.77	2,509	6	12.32	36.96
2024-04-11	X	KEM	25.10	25.24	25.10	25.24	0.1753	443	4	12.55	37.65
2024-04-10	X	KEM				24.9997				12.50	37.50
2024-04-09	X	KEM	25.16	25.34	25.16	25.34	-0.012	0	0	12.60	37.80
2024-04-08	X	KEM				25.1211				12.54	37.62
2024-04-05	X	KEM	24.95	25.1091	24.95	24.96	0.0344	5,399	2	12.52	37.56
2024-04-04	X	KEM				25.0747				12.59	37.75
2024-04-03	X	KEM	25.1681	25.1681	25.1681	25.1681	-0.0904	2	1	12.56	37.66
2024-04-02	X	KEM				25.166				12.57	37.69
2024-04-01	X	KEM	25.0756	25.0905	25.0756	25.0905	0.1658	137	5	12.57	37.71
2024-03-29	X	KEM	24.9644	24.9644	24.9098	24.9098	0.2344	0	0	12.44	37.30
2024-03-28	X	KEM	24.9644	24.9644	24.9098	24.9098	0.2344	247	1	12.44	37.30
2024-03-27	X	KEM	24.71	24.73	24.71	24.73	-0.1313	204	1	12.43	37.27
2024-03-26	X	KEM				24.8613				12.42	37.23
2024-03-25	X	KEM	24.89	24.92	24.825	24.825	0.21	1,045	7	12.39	37.15
2024-03-22	X	KEM	24.82	24.82	24.69	24.69	-0.3774	241	2	12.43	37.27
2024-03-21	X	KEM	25.06	25.0674	25.06	25.0674	0.0107	101	1	12.56	37.66
2024-03-20	X	KEM	25.1222	25.1222	25.1115	25.1115	0.2472	182	1	12.52	37.54
2024-03-19	X	KEM				24.875				12.44	37.30
2024-03-18	X	KEM	25.0684	25.0684	24.9854	24.9854	0.1461	538	2	12.47	37.39
2024-03-15	X	KEM				24.9223				12.51	37.51
2024-03-14	X	KEM				25.0326				12.54	37.62
2024-03-13	X	KEM	25.14	25.14	25.14	25.14	-0.4089	243	3	12.62	37.84
2024-03-12	X	KEM	25.21	25.227	25.21	25.227	-0.1388	0	0	12.58	37.72
2024-03-11	X	KEM	24.79	24.9569	24.79	24.9569	0.1189	0	0	12.44	37.32
2024-03-08	X	KEM				24.6992				12.38	37.11
2024-03-07	X	KEM	24.79	24.79	24.7415	24.7415	0.0481	163	1	12.38	37.14
2024-03-06	X	KEM	24.61	24.8181	24.61	24.77	0.4197	1,419	3	12.34	37.00
2024-03-05	X	KEM	24.40	24.40	24.3984	24.3984	-0.1446	187	2	9.79	39.15
2024-03-04	X	KEM				24.5446				9.85	39.37
2024-03-01	X	KEM	24.7004	24.7004	24.7004	24.7004	0.2815	330	3	9.84	39.36
2024-02-29	X	KEM				24.4189				9.76	39.04
2024-02-28	X	KEM	24.51	24.51	24.33	24.33	-0.2716	1,161	1	9.76	39.04
2024-02-27	X	KEM				24.7016				9.86	39.40
2024-02-26	X	KEM	24.55	24.60	24.55	24.5756	-0.1803	510	2	9.86	39.44
2024-02-23	X	KEM	24.72	24.7603	24.72	24.7603	0.0015	131	1	9.89	39.54
2024-02-22	X	KEM	24.655	24.7185	24.655	24.7185	0.115	407	3	9.86	39.40
2024-02-21	X	KEM	24.39	24.54	24.39	24.54	0.05	566	1	9.78	39.10
2024-02-20	X	KEM	24.48	24.48	24.26	24.26	0.0275	3,483	12	9.72	38.86
2024-02-19	X	KEM	24.3316	24.3316	24.2825	24.2825	0.235	0	0	9.70	38.78
2024-02-16	X	KEM	24.3316	24.3316	24.2825	24.2825	0.235	790	6	9.70	38.78
2024-02-15	X	KEM	24.0999	24.0999	24.005	24.055	0.0395	2,428	4	9.59	38.35
2024-02-14	X	KEM	23.985	24.08	23.9655	23.9655	0.48	967	3	9.56	38.22
2024-02-13	X	KEM	23.79	23.86	23.60	23.60	0.0425	901	1	9.50	37.98
2024-02-12	X	KEM	23.83	24.1376	23.83	24.0951	0.2682	1,195	2	9.64	38.56
2024-02-09	X	KEM	23.8296	23.8694	23.8296	23.8694	0.0399	530	2	9.52	38.06
2024-02-08	X	KEM	23.7897	23.7897	23.7897	23.7897	0.1194	9	4	9.56	38.20
2024-02-07	X	KEM	23.90	24.0394	23.90	23.92	-0.0379	478	1	9.61	38.43
2024-02-06	X	KEM				24.0773				9.59	38.35
2024-02-05	X	KEM	23.41	23.41	23.3322	23.3322	0.29	495	4	9.32	37.24