Kyivstar Group Ltd. KYIV
12.47 USD -0.46 (-3.56%)
Regular-session close
12.49 +0.02 +0.16%
After hours · Nov 13, 4:54 PM ET
12.39 Day range 12.97
9.33 52-week range 16.17
- YTD
- -3.93%
- 1 year
- +7.50%
KYIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.95 | 12.97 | 12.39 | 12.47 | -0.46 | -3.56% | 290,467 |
| Nov 12, 2026 | 12.81 | 13.06 | 12.76 | 12.93 | -0.13 | -1.00% | 319,200 |
| Nov 11, 2026 | 12.99 | 13.29 | 12.99 | 13.06 | +0.21 | +1.63% | 421,300 |
| Nov 10, 2026 | 13.09 | 13.15 | 12.61 | 12.85 | -0.42 | -3.17% | 406,800 |
| Nov 9, 2026 | 12.78 | 13.27 | 12.66 | 13.27 | +0.49 | +3.83% | 809,600 |
| Nov 6, 2026 | 13.30 | 13.61 | 12.73 | 12.78 | -0.18 | -1.39% | 675,100 |
| Nov 5, 2026 | 13.56 | 13.60 | 12.89 | 12.96 | -0.66 | -4.85% | 492,000 |
| Nov 4, 2026 | 13.54 | 13.81 | 13.53 | 13.62 | +0.29 | +2.18% | 391,400 |
| Nov 3, 2026 | 13.39 | 13.42 | 13.22 | 13.33 | +0.32 | +2.46% | 330,700 |
| Nov 2, 2026 | 13.07 | 13.18 | 12.83 | 13.01 | +0.08 | +0.62% | 260,700 |
| Oct 30, 2026 | 12.98 | 13.17 | 12.77 | 12.93 | -0.26 | -1.97% | 403,600 |
| Oct 29, 2026 | 13.31 | 13.44 | 13.05 | 13.19 | -0.14 | -1.05% | 329,700 |
| Oct 28, 2026 | 13.25 | 13.35 | 12.89 | 13.33 | +0.13 | +0.98% | 436,000 |
| Oct 27, 2026 | 13.20 | 13.44 | 13.12 | 13.20 | +0.07 | +0.53% | 410,500 |
| Oct 26, 2026 | 13.34 | 13.39 | 13.03 | 13.13 | -0.16 | -1.20% | 286,900 |
| Oct 23, 2026 | 12.98 | 13.47 | 12.86 | 13.29 | +0.27 | +2.07% | 572,100 |
| Oct 22, 2026 | 13.57 | 13.59 | 12.82 | 13.02 | -0.84 | -6.06% | 666,000 |
| Oct 21, 2026 | 12.78 | 14.00 | 12.70 | 13.86 | +1.18 | +9.31% | 1,896,200 |
| Oct 20, 2026 | 12.41 | 12.86 | 12.40 | 12.68 | +0.24 | +1.93% | 534,600 |
| Oct 19, 2026 | 12.41 | 12.51 | 12.31 | 12.44 | +0.12 | +0.97% | 459,100 |
| Oct 16, 2026 | 12.30 | 12.44 | 12.20 | 12.32 | +0.03 | +0.24% | 617,100 |
| Oct 15, 2026 | 12.01 | 12.47 | 11.94 | 12.29 | +0.16 | +1.32% | 757,300 |
| Oct 14, 2026 | 12.05 | 12.32 | 12.05 | 12.13 | +0.02 | +0.17% | 1,313,100 |
| Oct 13, 2026 | 12.00 | 12.26 | 12.00 | 12.11 | +0.11 | +0.92% | 937,800 |
| Oct 12, 2026 | 12.14 | 12.22 | 11.89 | 12.00 | -0.10 | -0.83% | 653,000 |
| Oct 9, 2026 | 12.17 | 12.19 | 12.01 | 12.10 | -0.10 | -0.82% | 245,800 |
| Oct 8, 2026 | 12.50 | 12.50 | 12.12 | 12.20 | -0.31 | -2.48% | 261,800 |
| Oct 7, 2026 | 12.44 | 12.61 | 12.39 | 12.51 | -0.08 | -0.64% | 182,900 |
| Oct 6, 2026 | 12.65 | 12.70 | 12.54 | 12.59 | +0.02 | +0.16% | 216,100 |
| Oct 5, 2026 | 12.51 | 12.69 | 12.32 | 12.57 | +0.06 | +0.48% | 357,200 |
| Oct 2, 2026 | 12.57 | 12.63 | 12.24 | 12.51 | +0.10 | +0.81% | 487,200 |
| Oct 1, 2026 | 12.31 | 12.50 | 12.24 | 12.41 | +0.07 | +0.57% | 644,100 |
| Sep 30, 2026 | 12.75 | 12.75 | 12.31 | 12.34 | -0.43 | -3.37% | 507,300 |
| Sep 29, 2026 | 12.81 | 12.94 | 12.57 | 12.77 | +0.01 | +0.08% | 408,300 |
| Sep 28, 2026 | 13.00 | 13.02 | 12.62 | 12.76 | -0.29 | -2.22% | 596,600 |
| Sep 25, 2026 | 13.33 | 13.46 | 13.02 | 13.05 | -0.15 | -1.14% | 341,800 |
| Sep 24, 2026 | 12.89 | 13.31 | 12.89 | 13.20 | +0.18 | +1.38% | 317,500 |
| Sep 23, 2026 | 13.00 | 13.19 | 12.90 | 13.02 | -0.02 | -0.15% | 190,800 |
| Sep 22, 2026 | 13.44 | 13.46 | 13.03 | 13.04 | -0.37 | -2.76% | 377,600 |
| Sep 21, 2026 | 13.11 | 13.47 | 12.95 | 13.41 | +0.38 | +2.92% | 237,300 |
| Sep 18, 2026 | 13.30 | 13.34 | 12.86 | 13.03 | -0.25 | -1.88% | 407,200 |
| Sep 17, 2026 | 13.40 | 13.40 | 13.16 | 13.28 | +0.11 | +0.84% | 282,400 |
| Sep 16, 2026 | 13.42 | 13.45 | 13.04 | 13.17 | -0.08 | -0.60% | 192,200 |
| Sep 15, 2026 | 13.66 | 13.68 | 13.22 | 13.25 | -0.41 | -3.00% | 237,100 |
| Sep 14, 2026 | 13.50 | 13.96 | 13.49 | 13.66 | +0.05 | +0.37% | 310,500 |
| Sep 11, 2026 | 14.01 | 14.01 | 13.56 | 13.61 | -0.26 | -1.87% | 359,600 |
| Sep 10, 2026 | 13.50 | 14.17 | 13.47 | 13.87 | +0.15 | +1.09% | 336,700 |
| Sep 9, 2026 | 14.05 | 14.08 | 13.70 | 13.72 | -0.39 | -2.76% | 382,400 |
| Sep 8, 2026 | 14.14 | 14.22 | 13.98 | 14.11 | 0.00 | 0.00% | 346,900 |
| Sep 4, 2026 | 14.24 | 14.34 | 13.90 | 14.11 | -0.16 | -1.12% | 422,600 |
| Sep 3, 2026 | 13.70 | 14.35 | 13.69 | 14.27 | +0.68 | +5.00% | 779,100 |
| Sep 2, 2026 | 13.11 | 13.70 | 13.08 | 13.59 | +0.51 | +3.90% | 647,300 |
| Sep 1, 2026 | 13.23 | 13.33 | 12.96 | 13.08 | -0.33 | -2.46% | 862,900 |
| Aug 31, 2026 | 13.40 | 13.55 | 13.27 | 13.41 | -0.03 | -0.22% | 350,100 |
| Aug 28, 2026 | 13.59 | 13.73 | 13.43 | 13.44 | -0.13 | -0.96% | 247,000 |
| Aug 27, 2026 | 13.61 | 13.70 | 13.40 | 13.57 | -0.04 | -0.29% | 315,800 |
| Aug 26, 2026 | 13.88 | 14.00 | 13.39 | 13.61 | -0.27 | -1.95% | 564,800 |
| Aug 25, 2026 | 13.50 | 13.92 | 13.45 | 13.88 | +0.51 | +3.81% | 320,800 |
| Aug 24, 2026 | 13.15 | 13.50 | 13.15 | 13.37 | +0.12 | +0.91% | 244,800 |
| Aug 21, 2026 | 12.95 | 13.27 | 12.92 | 13.25 | +0.43 | +3.35% | 236,800 |
| Aug 20, 2026 | 12.76 | 12.85 | 12.65 | 12.82 | -0.04 | -0.31% | 237,100 |
| Aug 19, 2026 | 12.98 | 13.05 | 12.83 | 12.86 | -0.04 | -0.31% | 183,300 |
| Aug 18, 2026 | 12.94 | 13.10 | 12.89 | 12.90 | -0.22 | -1.68% | 227,800 |
| Aug 17, 2026 | 13.19 | 13.21 | 13.01 | 13.12 | -0.12 | -0.91% | 147,500 |
| Aug 14, 2026 | 13.21 | 13.28 | 13.14 | 13.24 | +0.07 | +0.53% | 154,600 |
65 days, newest first. Daily bars as drawn on the KYIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.