MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KYIV — Kyivstar Group Ltd. Common Shares
NasdaqKyivstar Group Ltd. Common Shares
$12.57
+0.06(+0.48%)
- O
- 12.51
- H
- 12.69
- L
- 12.32
- V
- 357.23K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.57
Period Return+10.94%
Period High$16.55
Period Low$9.29
Avg Daily Volume681.6K
Total Trading Days365
KYIV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.51 | $12.69 | $12.32 | $12.57 | +$0.06 | +0.48% | 357,227 | $12.57 | $12.32 $12.69 |
| Oct 2, 2026 | $12.57 | $12.63 | $12.25 | $12.51 | +$0.10 | +0.81% | 487,189 | $12.41 | $12.25 $12.63 |
| Oct 1, 2026 | $12.31 | $12.50 | $12.24 | $12.41 | +$0.07 | +0.57% | 644,146 | $12.38 | $12.24 $12.50 |
| Sep 30, 2026 | $12.75 | $12.75 | $12.31 | $12.34 | $-0.43 | -3.37% | 507,333 | $12.45 | $12.31 $12.75 |
| Sep 29, 2026 | $12.81 | $12.94 | $12.57 | $12.77 | +$0.01 | +0.08% | 408,333 | $12.73 | $12.57 $12.94 |
| Sep 28, 2026 | $13.00 | $13.02 | $12.62 | $12.76 | $-0.29 | -2.22% | 596,617 | $12.76 | $12.62 $13.02 |
| Sep 25, 2026 | $13.33 | $13.46 | $13.02 | $13.05 | $-0.15 | -1.14% | 341,810 | $13.19 | $13.02 $13.46 |
| Sep 24, 2026 | $12.89 | $13.31 | $12.89 | $13.20 | +$0.18 | +1.38% | 317,502 | $13.16 | $12.89 $13.31 |
| Sep 23, 2026 | $13.00 | $13.18 | $12.90 | $13.02 | $-0.02 | -0.15% | 190,833 | $13.00 | $12.90 $13.18 |
| Sep 22, 2026 | $13.44 | $13.46 | $13.03 | $13.04 | $-0.37 | -2.76% | 377,594 | $13.13 | $13.03 $13.46 |
| Sep 21, 2026 | $13.11 | $13.47 | $12.95 | $13.41 | +$0.38 | +2.88% | 237,263 | $13.35 | $12.95 $13.47 |
| Sep 18, 2026 | $13.30 | $13.34 | $12.86 | $13.04 | $-0.25 | -1.84% | 407,205 | $13.02 | $12.86 $13.34 |
| Sep 17, 2026 | $13.40 | $13.40 | $13.16 | $13.28 | +$0.11 | +0.84% | 282,362 | $13.26 | $13.16 $13.40 |
| Sep 16, 2026 | $13.42 | $13.45 | $13.04 | $13.17 | $-0.08 | -0.60% | 193,432 | $13.17 | $13.04 $13.45 |
| Sep 15, 2026 | $13.66 | $13.68 | $13.22 | $13.25 | $-0.41 | -3.00% | 237,028 | $13.31 | $13.22 $13.68 |
| Sep 14, 2026 | $13.50 | $13.96 | $13.49 | $13.66 | +$0.05 | +0.37% | 310,468 | $13.73 | $13.49 $13.96 |
| Sep 11, 2026 | $14.01 | $14.01 | $13.56 | $13.61 | $-0.26 | -1.87% | 359,723 | $13.68 | $13.56 $14.01 |
| Sep 10, 2026 | $13.50 | $14.17 | $13.47 | $13.87 | +$0.15 | +1.09% | 336,667 | $13.92 | $13.47 $14.17 |
| Sep 9, 2026 | $14.05 | $14.08 | $13.70 | $13.72 | $-0.39 | -2.76% | 382,433 | $13.88 | $13.70 $14.08 |
| Sep 8, 2026 | $14.14 | $14.22 | $13.98 | $14.11 | +$0.00 | +0.00% | 347,413 | $14.09 | $13.98 $14.22 |
| Sep 4, 2026 | $14.24 | $14.34 | $13.90 | $14.11 | $-0.16 | -1.12% | 422,723 | $14.14 | $13.90 $14.34 |
| Sep 3, 2026 | $13.70 | $14.35 | $13.69 | $14.27 | +$0.68 | +5.00% | 781,523 | $14.12 | $13.69 $14.35 |
| Sep 2, 2026 | $13.11 | $13.70 | $13.08 | $13.59 | +$0.51 | +3.90% | 646,780 | $13.56 | $13.08 $13.70 |
| Sep 1, 2026 | $13.23 | $13.33 | $12.96 | $13.08 | $-0.33 | -2.46% | 862,936 | $13.10 | $12.96 $13.33 |
| Aug 31, 2026 | $13.40 | $13.55 | $13.27 | $13.41 | $-0.03 | -0.22% | 350,368 | $13.39 | $13.27 $13.55 |
| Aug 28, 2026 | $13.59 | $13.74 | $13.43 | $13.44 | $-0.13 | -0.96% | 246,971 | $13.48 | $13.43 $13.74 |
| Aug 27, 2026 | $13.61 | $13.71 | $13.40 | $13.57 | $-0.04 | -0.29% | 315,789 | $13.55 | $13.40 $13.71 |
| Aug 26, 2026 | $13.88 | $14.00 | $13.39 | $13.61 | $-0.27 | -1.95% | 564,850 | $13.57 | $13.39 $14.00 |
| Aug 25, 2026 | $13.50 | $13.92 | $13.45 | $13.88 | +$0.51 | +3.81% | 325,716 | $13.73 | $13.45 $13.92 |
| Aug 24, 2026 | $13.15 | $13.50 | $13.15 | $13.37 | +$0.12 | +0.91% | 244,788 | $13.40 | $13.15 $13.50 |