NASDAQ : KYIV
Kyivstar Group Ltd. — Price history
Communication Services · Telecom Services · United Arab Emirates
Last price 12.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kyivstar Group Ltd. (KYIV) closed at 13.035 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.07 | 13.18 | 13.01 | 13.035 | 37,561 | +0.81% |
| 2026-10-30 | 12.98 | 13.173 | 12.77 | 12.93 | 403,595 | -1.97% |
| 2026-10-29 | 13.31 | 13.435 | 13.05 | 13.19 | 329,690 | -1.05% |
| 2026-10-28 | 13.25 | 13.355 | 12.89 | 13.33 | 436,034 | +0.98% |
| 2026-10-27 | 13.2 | 13.44 | 13.12 | 13.2 | 410,740 | +0.53% |
| 2026-10-26 | 13.34 | 13.39 | 13.035 | 13.13 | 286,889 | -1.20% |
| 2026-10-23 | 12.98 | 13.47 | 12.86 | 13.29 | 572,106 | +2.07% |
| 2026-10-22 | 13.57 | 13.589 | 12.82 | 13.02 | 665,987 | -6.06% |
| 2026-10-21 | 12.78 | 14 | 12.702 | 13.86 | 1,897,065 | +9.31% |
| 2026-10-20 | 12.41 | 12.86 | 12.4 | 12.68 | 534,627 | +1.93% |
| 2026-10-19 | 12.41 | 12.51 | 12.31 | 12.44 | 459,137 | +0.97% |
| 2026-10-16 | 12.3 | 12.44 | 12.2 | 12.32 | 617,147 | +0.24% |
| 2026-10-15 | 12.01 | 12.47 | 11.94 | 12.29 | 757,317 | +1.32% |
| 2026-10-14 | 12.05 | 12.32 | 12.05 | 12.13 | 1,314,732 | +0.17% |
| 2026-10-13 | 12 | 12.26 | 12 | 12.11 | 937,822 | +0.92% |
| 2026-10-12 | 12.14 | 12.22 | 11.885 | 12 | 652,966 | -0.83% |
| 2026-10-09 | 12.17 | 12.19 | 12.01 | 12.1 | 245,777 | -0.82% |
| 2026-10-08 | 12.5 | 12.5 | 12.12 | 12.2 | 261,814 | -2.48% |
| 2026-10-07 | 12.44 | 12.61 | 12.39 | 12.51 | 182,898 | -0.64% |
| 2026-10-06 | 12.65 | 12.7 | 12.54 | 12.59 | 216,087 | +0.16% |
| 2026-10-05 | 12.51 | 12.69 | 12.32 | 12.57 | 357,230 | +0.48% |
| 2026-10-02 | 12.57 | 12.63 | 12.245 | 12.51 | 487,188 | +0.81% |
| 2026-10-01 | 12.31 | 12.5 | 12.24 | 12.41 | 644,145 | +0.57% |
| 2026-09-30 | 12.75 | 12.75 | 12.31 | 12.34 | 507,332 | -3.37% |
| 2026-09-29 | 12.81 | 12.935 | 12.57 | 12.77 | 408,332 | +0.08% |
| 2026-09-28 | 13 | 13.02 | 12.62 | 12.76 | 596,616 | -2.22% |
| 2026-09-25 | 13.33 | 13.46 | 13.02 | 13.05 | 341,810 | -1.14% |
| 2026-09-24 | 12.89 | 13.305 | 12.89 | 13.2 | 317,501 | +1.38% |
| 2026-09-23 | 13 | 13.185 | 12.9 | 13.02 | 190,832 | -0.15% |
| 2026-09-22 | 13.44 | 13.46 | 13.03 | 13.04 | 377,593 | -2.76% |
| 2026-09-21 | 13.11 | 13.47 | 12.95 | 13.41 | 237,263 | +2.88% |
| 2026-09-18 | 13.3 | 13.335 | 12.858 | 13.035 | 407,205 | -1.84% |
| 2026-09-17 | 13.4 | 13.4 | 13.16 | 13.28 | 282,361 | +0.84% |
| 2026-09-16 | 13.42 | 13.45 | 13.04 | 13.17 | 193,432 | -0.60% |
| 2026-09-15 | 13.66 | 13.68 | 13.22 | 13.25 | 237,059 | -3.00% |
| 2026-09-14 | 13.5 | 13.96 | 13.49 | 13.66 | 310,469 | +0.37% |
| 2026-09-11 | 14.01 | 14.01 | 13.56 | 13.61 | 359,723 | -1.87% |
| 2026-09-10 | 13.5 | 14.17 | 13.47 | 13.87 | 336,667 | +1.09% |
| 2026-09-09 | 14.05 | 14.08 | 13.7 | 13.72 | 382,433 | -2.76% |
| 2026-09-08 | 14.14 | 14.22 | 13.98 | 14.11 | 347,412 | +0.00% |
| 2026-09-04 | 14.24 | 14.34 | 13.9 | 14.11 | 422,723 | -1.12% |
| 2026-09-03 | 13.7 | 14.35 | 13.69 | 14.27 | 781,522 | +5.00% |
| 2026-09-02 | 13.11 | 13.7 | 13.08 | 13.59 | 647,257 | +3.90% |
| 2026-09-01 | 13.23 | 13.33 | 12.96 | 13.08 | 862,936 | -2.46% |
| 2026-08-31 | 13.4 | 13.55 | 13.265 | 13.41 | 350,367 | -0.22% |
| 2026-08-28 | 13.59 | 13.735 | 13.43 | 13.44 | 246,971 | -0.96% |
| 2026-08-27 | 13.61 | 13.705 | 13.4 | 13.57 | 315,789 | -0.29% |
| 2026-08-26 | 13.88 | 14 | 13.39 | 13.61 | 564,849 | -1.95% |
| 2026-08-25 | 13.5 | 13.92 | 13.45 | 13.88 | 325,716 | +3.81% |
| 2026-08-24 | 13.15 | 13.5 | 13.15 | 13.37 | 244,787 | +0.91% |
| 2026-08-21 | 12.95 | 13.265 | 12.92 | 13.25 | 236,809 | +3.35% |
| 2026-08-20 | 12.76 | 12.85 | 12.655 | 12.82 | 237,105 | -0.31% |
| 2026-08-19 | 12.98 | 13.05 | 12.83 | 12.86 | 183,289 | -0.31% |
| 2026-08-18 | 12.94 | 13.1 | 12.89 | 12.9 | 227,899 | -1.68% |
| 2026-08-17 | 13.19 | 13.21 | 13.01 | 13.12 | 147,539 | -0.91% |
| 2026-08-14 | 13.21 | 13.28 | 13.14 | 13.24 | 154,577 | +0.53% |
| 2026-08-13 | 13.38 | 13.43 | 13.075 | 13.17 | 215,317 | -0.98% |
| 2026-08-12 | 13.25 | 13.385 | 13.113 | 13.3 | 220,527 | +1.53% |
| 2026-08-11 | 13.23 | 13.33 | 12.92 | 13.1 | 294,757 | -0.61% |
| 2026-08-10 | 13.3 | 13.36 | 13.13 | 13.18 | 206,376 | -1.49% |
| 2026-08-07 | 13.37 | 13.62 | 13.32 | 13.38 | 215,511 | +0.07% |
| 2026-08-06 | 13.3 | 13.64 | 13.16 | 13.37 | 493,740 | +1.13% |
| 2026-08-05 | 13.56 | 13.71 | 13.22 | 13.22 | 499,929 | -4.06% |
| 2026-08-04 | 13.75 | 13.85 | 13.49 | 13.78 | 461,457 | +0.73% |
| 2026-08-03 | 13.73 | 13.88 | 13.48 | 13.68 | 420,654 | +0.88% |
| 2026-07-31 | 13.92 | 14.21 | 13.42 | 13.56 | 1,444,964 | -3.28% |
| 2026-07-30 | 13.22 | 14.1 | 13.22 | 14.02 | 657,051 | +6.86% |
| 2026-07-29 | 13.56 | 13.77 | 12.98 | 13.12 | 584,075 | -3.24% |
| 2026-07-28 | 13.56 | 13.81 | 13.385 | 13.56 | 417,669 | -0.70% |
| 2026-07-27 | 13.7 | 13.89 | 13.43 | 13.655 | 225,397 | +1.90% |
| 2026-07-24 | 13.73 | 13.89 | 13.345 | 13.4 | 268,137 | -1.83% |
| 2026-07-23 | 13.75 | 13.82 | 13.5 | 13.65 | 452,098 | -1.73% |
| 2026-07-22 | 14.27 | 14.366 | 13.82 | 13.89 | 275,296 | -2.32% |
| 2026-07-21 | 13.88 | 14.37 | 13.865 | 14.22 | 264,594 | +3.04% |
| 2026-07-20 | 14.21 | 14.33 | 13.78 | 13.8 | 489,346 | -2.89% |
| 2026-07-17 | 14.3 | 14.6 | 14.12 | 14.21 | 310,553 | -1.73% |
| 2026-07-16 | 15.13 | 15.13 | 14.36 | 14.46 | 728,383 | -4.11% |
| 2026-07-15 | 15.11 | 15.333 | 15.07 | 15.08 | 327,810 | -0.20% |
| 2026-07-14 | 15.23 | 15.5 | 15.07 | 15.11 | 360,505 | +0.20% |
| 2026-07-13 | 15.3 | 15.42 | 14.975 | 15.08 | 429,798 | -1.31% |
| 2026-07-10 | 15.59 | 15.61 | 15.25 | 15.28 | 278,087 | -0.52% |
| 2026-07-09 | 15.73 | 15.73 | 15.34 | 15.36 | 314,178 | -1.35% |
| 2026-07-08 | 15.37 | 15.797 | 15.34 | 15.57 | 384,185 | -0.64% |
| 2026-07-07 | 16.1 | 16.298 | 15.65 | 15.67 | 792,125 | -2.91% |
| 2026-07-06 | 15.83 | 16.55 | 15.58 | 16.14 | 1,730,958 | +2.93% |
| 2026-07-02 | 16.1 | 16.125 | 15.28 | 15.68 | 1,500,989 | -1.45% |
| 2026-07-01 | 16 | 16.06 | 15.48 | 15.91 | 1,651,329 | -1.61% |
| 2026-06-30 | 15.48 | 16.21 | 15.446 | 16.17 | 1,278,414 | +5.07% |
| 2026-06-29 | 14.803 | 15.6 | 14.7 | 15.39 | 661,552 | +4.34% |
| 2026-06-26 | 14.95 | 15.44 | 14.74 | 14.75 | 1,290,882 | -1.54% |
| 2026-06-25 | 14.51 | 15 | 14.32 | 14.98 | 777,388 | +3.17% |
| 2026-06-24 | 14.3 | 14.59 | 14.2 | 14.52 | 1,023,041 | +0.28% |
| 2026-06-23 | 13.8 | 14.66 | 13.77 | 14.48 | 760,627 | +3.28% |
| 2026-06-22 | 14.16 | 14.269 | 13.95 | 14.02 | 800,640 | -0.99% |
| 2026-06-18 | 14 | 14.18 | 13.94 | 14.16 | 719,180 | +1.87% |
| 2026-06-17 | 14 | 14.225 | 13.815 | 13.9 | 386,505 | -0.57% |
| 2026-06-16 | 14 | 14.22 | 13.76 | 13.98 | 611,682 | +1.67% |
| 2026-06-15 | 14 | 14.39 | 13.74 | 13.75 | 725,653 | +0.88% |
| 2026-06-12 | 13.7 | 13.78 | 13.61 | 13.63 | 149,736 | -0.80% |
| 2026-06-11 | 13.32 | 13.99 | 13.26 | 13.74 | 399,363 | +3.31% |
| 2026-06-10 | 13.47 | 13.661 | 13.3 | 13.3 | 191,776 | -2.28% |
| 2026-06-09 | 13.6 | 13.89 | 13.26 | 13.61 | 490,068 | +0.07% |
| 2026-06-08 | 13.58 | 13.84 | 13.42 | 13.6 | 337,759 | -0.95% |
| 2026-06-05 | 13.9 | 14.05 | 13.57 | 13.73 | 409,426 | -1.51% |
| 2026-06-04 | 13.62 | 14.035 | 13.51 | 13.94 | 246,277 | +1.16% |
| 2026-06-03 | 14.35 | 14.35 | 13.6 | 13.78 | 690,907 | -3.97% |
| 2026-06-02 | 14.06 | 14.35 | 13.945 | 14.35 | 488,335 | +0.42% |
| 2026-06-01 | 14.23 | 14.41 | 14.15 | 14.29 | 713,582 | +0.07% |
| 2026-05-29 | 14.28 | 14.36 | 14.135 | 14.28 | 315,109 | -0.49% |
| 2026-05-28 | 14.4 | 14.7 | 14.24 | 14.35 | 346,696 | -0.35% |
| 2026-05-27 | 14.56 | 14.7 | 14.38 | 14.4 | 363,010 | -0.76% |
| 2026-05-26 | 14 | 14.63 | 13.95 | 14.51 | 825,420 | +2.18% |
| 2026-05-22 | 14 | 14.25 | 14 | 14.2 | 727,175 | +1.43% |
| 2026-05-21 | 14.01 | 14.28 | 13.65 | 14 | 971,449 | -0.36% |
| 2026-05-20 | 13.56 | 14.11 | 13.4 | 14.05 | 1,126,929 | +4.69% |
| 2026-05-19 | 13.27 | 13.575 | 13.18 | 13.42 | 310,047 | -0.37% |
| 2026-05-18 | 13.34 | 13.5 | 13.182 | 13.47 | 426,769 | +1.35% |
| 2026-05-15 | 13.4 | 13.54 | 13.242 | 13.29 | 629,813 | -3.06% |
| 2026-05-14 | 14.28 | 14.3 | 13.48 | 13.71 | 794,186 | -5.77% |
| 2026-05-13 | 14.15 | 14.79 | 13.8 | 14.55 | 1,433,822 | +4.15% |