Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kraneshares Msc (OBOR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 28.76 28.76 27.38 27.38 0
19th May 2026 (Tue) 28.76 28.76 27.244 27.244 0
18th May 2026 (Mon) 28.76 28.76 27.629 27.629 0
15th May 2026 (Fri) 28.76 28.76 27.7057 27.7057 0
14th May 2026 (Thu) 28.76 28.76 28.3431 28.3431 0
13th May 2026 (Wed) 28.76 28.76 28.76 28.921 0
12th May 2026 (Tue) 27.57 28.473 27.57 28.473 0
11th May 2026 (Mon) 27.57 28.689 27.57 28.689 0
8th May 2026 (Fri) 27.57 28.444 27.57 28.444 0
7th May 2026 (Thu) 27.57 28.3238 27.57 28.3238 0
6th May 2026 (Wed) 27.57 28.573 27.57 28.573 0
5th May 2026 (Tue) 27.57 27.9171 27.57 27.9171 0
4th May 2026 (Mon) 27.57 27.57 27.57 27.546 0
1st May 2026 (Fri) 27.82 27.9252 27.82 27.9252 0
30th Apr 2026 (Thu) 27.82 27.928 27.82 27.928 0
29th Apr 2026 (Wed) 27.82 27.82 27.3401 27.3401 0
28th Apr 2026 (Tue) 27.82 27.82 27.531 27.531 0
27th Apr 2026 (Mon) 27.82 27.82 27.82 27.868 1,582
24th Apr 2026 (Fri) 27.96 27.96 27.96 27.9898 1,141
23rd Apr 2026 (Thu) 27.11 28.1241 27.11 28.1241 0
22nd Apr 2026 (Wed) 27.11 28.46 27.11 28.46 0
21st Apr 2026 (Tue) 27.11 28.284 27.11 28.284 0
20th Apr 2026 (Mon) 27.11 28.813 27.11 28.813 0
17th Apr 2026 (Fri) 27.11 28.987 27.11 28.987 0
16th Apr 2026 (Thu) 27.11 28.393 27.11 28.393 0
15th Apr 2026 (Wed) 27.11 28.622 27.11 28.622 0
14th Apr 2026 (Tue) 27.11 28.695 27.11 28.695 0
13th Apr 2026 (Mon) 27.11 28.409 27.11 28.409 0
10th Apr 2026 (Fri) 27.11 28.1606 27.11 28.1606 0
9th Apr 2026 (Thu) 27.11 28.259 27.11 28.259 0
8th Apr 2026 (Wed) 27.11 28.2146 27.11 28.2146 0
7th Apr 2026 (Tue) 27.11 27.11 27.11 27.1845 0
6th Apr 2026 (Mon) 27.33 27.3996 27.33 27.3996 0
3rd Apr 2026 (Fri) 27.33 27.504 27.33 27.504 0
2nd Apr 2026 (Thu) 27.33 27.504 27.33 27.504 0
1st Apr 2026 (Wed) 27.33 27.5562 27.33 27.5562 0
31st Mar 2026 (Tue) 27.33 27.33 27.33 27.3608 0
30th Mar 2026 (Mon) 27.07 27.1553 27.07 27.1553 0
27th Mar 2026 (Fri) 27.07 27.07 27.05 27.0583 200
26th Mar 2026 (Thu) 27.51 27.51 27.07 27.07 1
25th Mar 2026 (Wed) 27.51 27.51 27.51 27.558 0
24th Mar 2026 (Tue) 27.30 27.30 26.9596 26.9596 0
23rd Mar 2026 (Mon) 27.30 27.30 27.25 27.08 0
FTSE 100 Latest
Value10,443.47
Change11.13