Kraneshares Icav Icbccs Sse Star 50 Usd
(KSTP)
Sector: n/a
Historic Prices - up to 10 years
|
18/06/2025
|
1,053.00p
|
1,041.20p
|
1,032.70p
|
1,032.70p
|
8
|
|
17/06/2025
|
1,053.00p
|
1,032.40p
|
1,028.40p
|
1,028.40p
|
5
|
|
16/06/2025
|
1,053.00p
|
1,036.40p
|
1,030.80p
|
1,030.80p
|
15
|
|
13/06/2025
|
1,053.00p
|
1,058.10p
|
1,020.00p
|
1,033.30p
|
0
|
|
12/06/2025
|
1,053.00p
|
1,062.60p
|
1,019.50p
|
1,039.50p
|
0
|
|
11/06/2025
|
1,053.00p
|
1,054.49p
|
1,040.90p
|
1,040.90p
|
12
|
|
10/06/2025
|
1,053.00p
|
1,054.20p
|
1,041.80p
|
1,047.40p
|
3
|
|
09/06/2025
|
1,053.00p
|
1,071.80p
|
1,066.90p
|
1,066.90p
|
13
|
|
06/06/2025
|
1,053.00p
|
1,080.20p
|
1,033.70p
|
1,058.80p
|
0
|
|
05/06/2025
|
1,053.00p
|
1,069.00p
|
1,058.00p
|
1,066.60p
|
2
|
|
04/06/2025
|
1,053.00p
|
1,069.03p
|
1,055.80p
|
1,055.80p
|
328
|
|
03/06/2025
|
1,053.00p
|
1,053.40p
|
1,042.40p
|
1,048.60p
|
758
|
|
02/06/2025
|
1,115.20p
|
1,037.60p
|
1,034.70p
|
1,034.70p
|
143
|
|
30/05/2025
|
1,115.20p
|
1,042.10p
|
1,038.60p
|
1,042.10p
|
3
|
|
29/05/2025
|
1,115.20p
|
1,065.70p
|
1,026.00p
|
1,048.30p
|
0
|
|
28/05/2025
|
1,115.20p
|
1,047.90p
|
1,020.30p
|
1,032.80p
|
0
|
|
27/05/2025
|
1,115.20p
|
1,033.80p
|
1,031.50p
|
1,031.50p
|
3
|
|
26/05/2025
|
1,115.20p
|
1,072.20p
|
1,029.80p
|
1,045.80p
|
0
|
|
23/05/2025
|
1,115.20p
|
1,072.20p
|
1,029.80p
|
1,045.80p
|
0
|
|
22/05/2025
|
1,115.20p
|
1,074.10p
|
1,031.10p
|
1,057.60p
|
0
|
|
21/05/2025
|
1,115.20p
|
1,068.20p
|
1,062.75p
|
1,063.50p
|
10
|
|
20/05/2025
|
1,115.20p
|
1,074.80p
|
1,069.70p
|
1,069.70p
|
2
|
|
19/05/2025
|
1,115.20p
|
1,069.40p
|
1,068.10p
|
1,068.10p
|
3
|
|
16/05/2025
|
1,115.20p
|
1,090.60p
|
1,047.20p
|
1,074.60p
|
0
|
|
15/05/2025
|
1,115.20p
|
1,098.40p
|
1,052.60p
|
1,079.60p
|
0
|
|
14/05/2025
|
1,115.20p
|
1,109.10p
|
1,076.80p
|
1,096.00p
|
0
|
|
13/05/2025
|
1,115.20p
|
1,100.20p
|
1,095.30p
|
1,095.30p
|
10
|
|
12/05/2025
|
1,115.20p
|
1,115.20p
|
1,107.20p
|
1,107.20p
|
108
|
|
09/05/2025
|
1,067.40p
|
1,083.70p
|
1,080.00p
|
1,083.70p
|
1
|
|
08/05/2025
|
1,067.40p
|
1,117.60p
|
1,068.60p
|
1,097.30p
|
0
|
|
07/05/2025
|
1,067.40p
|
1,110.20p
|
1,075.90p
|
1,094.40p
|
0
|
|
06/05/2025
|
1,067.40p
|
1,120.70p
|
1,083.70p
|
1,105.30p
|
0
|
|
05/05/2025
|
1,067.40p
|
1,124.80p
|
1,069.90p
|
1,098.20p
|
0
|
|
02/05/2025
|
1,067.40p
|
1,124.80p
|
1,069.90p
|
1,098.20p
|
0
|
|
01/05/2025
|
1,067.40p
|
1,073.50p
|
1,067.80p
|
1,073.50p
|
1
|
|
30/04/2025
|
1,067.40p
|
1,068.80p
|
1,067.40p
|
1,068.80p
|
3,899
|
|
29/04/2025
|
1,078.20p
|
1,088.80p
|
1,032.95p
|
1,058.60p
|
0
|
|
28/04/2025
|
1,078.20p
|
1,084.20p
|
1,029.95p
|
1,056.80p
|
0
|
|
25/04/2025
|
1,078.20p
|
1,086.10p
|
1,050.10p
|
1,064.30p
|
0
|
|
24/04/2025
|
1,078.20p
|
1,085.30p
|
1,053.00p
|
1,069.60p
|
0
|
|
23/04/2025
|
1,078.20p
|
1,096.70p
|
1,044.80p
|
1,079.40p
|
0
|
|
22/04/2025
|
1,078.20p
|
1,072.00p
|
1,063.80p
|
1,068.60p
|
47
|
|
21/04/2025
|
1,078.20p
|
1,106.90p
|
1,047.30p
|
1,071.90p
|
0
|
|
18/04/2025
|
1,078.20p
|
1,106.90p
|
1,047.30p
|
1,071.90p
|
0
|
|
17/04/2025
|
1,078.20p
|
1,106.90p
|
1,047.30p
|
1,071.90p
|
0
|
|
16/04/2025
|
1,078.20p
|
1,076.00p
|
1,073.70p
|
1,073.70p
|
1
|
|
15/04/2025
|
1,078.20p
|
1,055.90p
|
1,049.95p
|
1,055.90p
|
1,000
|
|
14/04/2025
|
1,078.20p
|
1,082.70p
|
1,077.40p
|
1,082.70p
|
10,496
|
|
11/04/2025
|
970.70p
|
1,108.80p
|
970.70p
|
1,090.20p
|
0
|
|
10/04/2025
|
970.70p
|
1,568.00p
|
545.27p
|
1,066.30p
|
0
|
|
09/04/2025
|
970.70p
|
1,069.80p
|
1,051.50p
|
1,051.50p
|
10
|
|
08/04/2025
|
970.70p
|
1,056.60p
|
982.35p
|
1,010.30p
|
0
|
|
07/04/2025
|
970.70p
|
1,021.20p
|
970.70p
|
982.35p
|
9,279
|
|
04/04/2025
|
1,012.20p
|
1,050.20p
|
1,012.20p
|
1,050.10p
|
10
|
|
03/04/2025
|
1,214.40p
|
1,117.50p
|
1,054.40p
|
1,085.70p
|
0
|
|
02/04/2025
|
1,214.40p
|
1,135.00p
|
1,091.70p
|
1,117.50p
|
0
|
|
01/04/2025
|
1,214.40p
|
1,127.20p
|
1,123.60p
|
1,123.60p
|
3
|
|
28/03/2025
|
1,214.40p
|
1,139.80p
|
1,103.30p
|
1,121.30p
|
0
|
|
27/03/2025
|
1,214.40p
|
1,139.80p
|
1,134.20p
|
1,139.80p
|
157
|
|
26/03/2025
|
1,214.40p
|
1,136.00p
|
1,132.30p
|
1,132.30p
|
1
|
|
25/03/2025
|
1,214.40p
|
1,136.83p
|
1,128.60p
|
1,132.40p
|
220
|
|
24/03/2025
|
1,214.40p
|
1,147.70p
|
1,139.80p
|
1,147.70p
|
137
|
|
21/03/2025
|
1,214.40p
|
1,152.60p
|
1,146.80p
|
1,146.80p
|
6
|
|
20/03/2025
|
1,214.40p
|
1,183.10p
|
1,135.50p
|
1,158.10p
|
0
|
|
19/03/2025
|
1,214.40p
|
1,191.00p
|
1,183.10p
|
1,183.10p
|
380
|
|
18/03/2025
|
1,214.40p
|
1,198.91p
|
1,195.80p
|
1,195.80p
|
833
|
|
17/03/2025
|
1,214.40p
|
1,200.30p
|
1,190.80p
|
1,200.30p
|
1
|
|
14/03/2025
|
1,214.40p
|
1,215.40p
|
1,198.40p
|
1,207.50p
|
189
|
|
13/03/2025
|
1,219.80p
|
1,182.10p
|
1,166.35p
|
1,182.10p
|
6,176
|
|
12/03/2025
|
1,219.80p
|
1,207.42p
|
1,186.80p
|
1,197.40p
|
9
|
|
11/03/2025
|
1,219.80p
|
1,219.80p
|
1,205.00p
|
1,205.00p
|
519
|
|
10/03/2025
|
1,214.80p
|
1,216.59p
|
1,209.70p
|
1,209.70p
|
108
|
|
07/03/2025
|
1,214.80p
|
1,237.00p
|
1,198.90p
|
1,218.50p
|
0
|
|
06/03/2025
|
1,214.80p
|
1,272.00p
|
1,193.40p
|
1,234.10p
|
0
|
|
05/03/2025
|
1,214.80p
|
1,210.50p
|
1,166.80p
|
1,193.40p
|
0
|
|
04/03/2025
|
1,214.80p
|
1,198.20p
|
1,181.60p
|
1,189.90p
|
386
|
|
03/03/2025
|
1,214.80p
|
1,206.90p
|
1,152.10p
|
1,179.60p
|
0
|
|
28/02/2025
|
1,214.80p
|
1,214.80p
|
1,206.90p
|
1,206.90p
|
142
|
|
27/02/2025
|
1,133.80p
|
1,252.20p
|
1,250.60p
|
1,250.60p
|
1
|
|
26/02/2025
|
1,133.80p
|
1,258.97p
|
1,252.20p
|
1,252.20p
|
889
|
|
25/02/2025
|
1,133.80p
|
1,246.40p
|
1,133.80p
|
1,232.10p
|
0
|
|
24/02/2025
|
1,133.80p
|
1,232.84p
|
1,211.90p
|
1,211.90p
|
1,916
|
|
21/02/2025
|
1,133.80p
|
1,238.00p
|
1,229.60p
|
1,229.60p
|
3
|
|
20/02/2025
|
1,133.80p
|
1,173.10p
|
1,131.30p
|
1,156.90p
|
0
|
|
19/02/2025
|
1,133.80p
|
1,154.28p
|
1,146.20p
|
1,146.20p
|
1,131
|
|
18/02/2025
|
1,133.80p
|
1,133.80p
|
1,121.50p
|
1,121.50p
|
84
|
|
17/02/2025
|
1,153.20p
|
1,167.90p
|
1,122.80p
|
1,151.40p
|
0
|
|
14/02/2025
|
1,153.20p
|
1,153.20p
|
1,145.41p
|
1,145.90p
|
1,635
|
|
13/02/2025
|
1,137.40p
|
1,165.30p
|
1,093.10p
|
1,129.50p
|
0
|
|
12/02/2025
|
1,137.40p
|
1,187.30p
|
1,127.70p
|
1,165.30p
|
0
|
|
11/02/2025
|
1,137.40p
|
1,174.90p
|
1,128.30p
|
1,150.10p
|
0
|
|
10/02/2025
|
1,137.40p
|
1,189.70p
|
1,134.50p
|
1,161.40p
|
0
|
|
07/02/2025
|
1,137.40p
|
1,150.60p
|
1,139.40p
|
1,139.40p
|
44
|
|
06/02/2025
|
1,137.40p
|
1,137.40p
|
1,137.40p
|
1,092.70p
|
100
|
|
05/02/2025
|
1,097.80p
|
1,110.80p
|
1,064.80p
|
1,092.70p
|
0
|
|
04/02/2025
|
1,097.80p
|
1,090.60p
|
1,086.60p
|
1,064.80p
|
1
|
|
03/02/2025
|
1,097.80p
|
1,064.80p
|
1,057.20p
|
1,064.80p
|
1
|
|
31/01/2025
|
1,097.80p
|
1,123.00p
|
1,062.40p
|
1,081.30p
|
0
|
|
30/01/2025
|
1,097.80p
|
1,093.80p
|
1,088.30p
|
1,088.30p
|
1
|
|
29/01/2025
|
1,097.80p
|
1,098.40p
|
1,086.20p
|
1,086.20p
|
3
|
|
28/01/2025
|
1,097.80p
|
1,088.39p
|
1,062.40p
|
1,072.40p
|
11
|
|
27/01/2025
|
1,097.80p
|
1,097.80p
|
1,079.40p
|
1,079.40p
|
114
|
|
24/01/2025
|
1,061.60p
|
1,099.00p
|
1,094.20p
|
1,094.20p
|
1
|
|
23/01/2025
|
1,061.60p
|
1,110.30p
|
1,067.50p
|
1,092.30p
|
0
|
|
22/01/2025
|
1,061.60p
|
1,123.20p
|
1,076.50p
|
1,103.20p
|
0
|
|
21/01/2025
|
1,061.60p
|
1,097.00p
|
1,087.20p
|
1,097.00p
|
1
|
|
20/01/2025
|
1,061.60p
|
1,123.30p
|
1,071.20p
|
1,103.80p
|
0
|
|
17/01/2025
|
1,061.60p
|
1,093.00p
|
1,087.40p
|
1,093.00p
|
166
|
|
16/01/2025
|
1,061.60p
|
1,083.40p
|
1,073.90p
|
1,098.30p
|
3
|
|
15/01/2025
|
1,061.60p
|
1,098.30p
|
1,088.20p
|
1,098.30p
|
1
|
|
14/01/2025
|
1,061.60p
|
1,103.20p
|
1,100.20p
|
1,103.20p
|
10
|
|
13/01/2025
|
1,061.60p
|
1,085.20p
|
1,074.70p
|
1,074.70p
|
1
|
|
10/01/2025
|
1,061.60p
|
1,066.20p
|
1,057.40p
|
1,066.20p
|
300
|
|
09/01/2025
|
1,061.60p
|
1,109.30p
|
1,057.00p
|
1,081.30p
|
0
|
|
08/01/2025
|
1,061.60p
|
1,110.90p
|
1,051.50p
|
1,084.30p
|
0
|
|
07/01/2025
|
1,061.60p
|
1,093.40p
|
1,026.70p
|
1,074.90p
|
0
|
|
06/01/2025
|
1,061.60p
|
1,075.90p
|
1,032.90p
|
1,049.50p
|
0
|
|
03/01/2025
|
1,061.60p
|
1,117.80p
|
1,054.20p
|
1,054.20p
|
437
|
|
02/01/2025
|
1,080.60p
|
1,097.50p
|
1,044.40p
|
1,075.30p
|
0
|
|
01/01/2025
|
1,080.60p
|
1,128.50p
|
1,084.50p
|
1,091.30p
|
0
|
|
31/12/2024
|
1,080.60p
|
1,128.50p
|
1,084.50p
|
1,091.30p
|
0
|
|
30/12/2024
|
1,080.60p
|
1,152.60p
|
1,096.80p
|
1,127.00p
|
0
|
|
27/12/2024
|
1,080.60p
|
1,157.40p
|
1,100.80p
|
1,129.30p
|
0
|
|
26/12/2024
|
1,080.60p
|
1,164.00p
|
1,112.10p
|
1,127.30p
|
0
|
|
25/12/2024
|
1,080.60p
|
1,164.00p
|
1,112.10p
|
1,127.30p
|
0
|
|
24/12/2024
|
1,080.60p
|
1,164.00p
|
1,112.10p
|
1,127.30p
|
0
|
|
23/12/2024
|
1,080.60p
|
1,144.70p
|
1,082.10p
|
1,129.50p
|
0
|
|
20/12/2024
|
1,080.60p
|
1,166.30p
|
1,090.10p
|
1,129.50p
|
0
|
|
19/12/2024
|
1,080.60p
|
1,143.00p
|
1,081.20p
|
1,113.50p
|
0
|