Kish Bancorp, Inc. ( KISB) - Price History
Stock symbol KISB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KISB (Kish Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.50 | $31.50 |
| December 2023 | $32 | $32 |
| November 2023 | $32 | $32 |
| October 2023 | $30 | $30 |
| September 2023 | $29.62 | $30 |
| August 2023 | $30.91 | $31.31 |
| July 2023 | $31.84 | $32.25 |
| June 2023 | $30.92 | $31.68 |
| May 2023 | $32.20 | $33 |
| April 2023 | $32.47 | $33.27 |
| March 2023 | $32.64 | $33.80 |
| February 2023 | $31.87 | $33 |
| January 2023 | $31.39 | $32.50 |
| December 2022 | $30.57 | $32 |
| November 2022 | $29.81 | $31.20 |
| October 2022 | $29.76 | $31.15 |
| September 2022 | $26.91 | $28.50 |
| August 2022 | $30 | $31.77 |
| July 2022 | $30.74 | $32.55 |
| June 2022 | $30.86 | $33 |
| May 2022 | $31.79 | $34 |
| April 2022 | $33.43 | $35.75 |
| March 2022 | $33.68 | $36.35 |
| February 2022 | $33.50 | $36.15 |
| January 2022 | $34.01 | $36.70 |
| December 2021 | $33.67 | $36.65 |
| November 2021 | $34.45 | $37.50 |
| October 2021 | $34.91 | $38 |
| September 2021 | $34.87 | $38.25 |
| August 2021 | $35.32 | $38.75 |
| July 2021 | $30.75 | $33.73 |
| June 2021 | $29.66 | $32.82 |
| May 2021 | $29.59 | $32.75 |
| April 2021 | $28.96 | $32.05 |
| March 2021 | $28.65 | $32 |
| February 2021 | $25.79 | $28.80 |
| January 2021 | $25.74 | $28.75 |
| December 2020 | $25.28 | $28.50 |
| November 2020 | $26.61 | $30 |
| October 2020 | $25.46 | $28.70 |
| September 2020 | $25.79 | $29.36 |
| August 2020 | $21.96 | $25 |
| July 2020 | $21.52 | $24.50 |
| June 2020 | $22.16 | $25.50 |
| May 2020 | $22.16 | $25.50 |
| April 2020 | $22.37 | $25.75 |
| March 2020 | $22.05 | $25.65 |
| February 2020 | $25.15 | $29.25 |
| January 2020 | $25.75 | $29.95 |
| December 2019 | $26.20 | $30.75 |
| November 2019 | $25.56 | $30 |
| October 2019 | $25.56 | $30 |
| September 2019 | $24.49 | $28.99 |
| August 2019 | $25.13 | $29.75 |
| July 2019 | $26.84 | $31.77 |
| June 2019 | $25.93 | $30.95 |
| May 2019 | $25.72 | $30.70 |
| April 2019 | $26.06 | $31.10 |
| March 2019 | $26.27 | $31.60 |
| February 2019 | $26.60 | $32 |
| January 2019 | $26.31 | $31.65 |
| December 2018 | $26.39 | $32 |
| November 2018 | $27.48 | $33.32 |
| October 2018 | $28.04 | $34 |
| September 2018 | $25.57 | $62.50 |
| August 2018 | $25.10 | $61.35 |
| July 2018 | $24.96 | $61 |
| June 2018 | $24.96 | $61.49 |
| May 2018 | $24.56 | $60.50 |
| April 2018 | $24.22 | $59.65 |
| March 2018 | $23.87 | $59.25 |
| February 2018 | $24.17 | $60 |
| January 2018 | $23.36 | $58 |
| December 2017 | $23.18 | $58 |
| November 2017 | $21.98 | $55 |
| October 2017 | $21.98 | $55 |
| September 2017 | $21.80 | $55 |
| August 2017 | $21.28 | $53.68 |
| July 2017 | $21.36 | $53.88 |
| June 2017 | $21.22 | $54 |
| May 2017 | $21.42 | $54.50 |
| April 2017 | $21.32 | $54.25 |
| March 2017 | $21.04 | $54 |
| February 2017 | $19.58 | $50.25 |
| January 2017 | $17.96 | $46.10 |
| December 2016 | $17.74 | $46 |
| November 2016 | $17.26 | $44.75 |
| October 2016 | $17.28 | $44.80 |
| September 2016 | $17.19 | $45 |
| August 2016 | $17.17 | $44.95 |
| July 2016 | $16.96 | $44.40 |
| June 2016 | $16.71 | $44.15 |
| May 2016 | $16.74 | $44.25 |
| April 2016 | $17.03 | $45 |
| March 2016 | $16.49 | $44 |
| February 2016 | $15.93 | $42.50 |
| January 2016 | $14.99 | $40 |
| December 2015 | $15.94 | $43 |
| November 2015 | $15.94 | $43 |
| October 2015 | $15.85 | $42.75 |
| September 2015 | $15.51 | $42.25 |
| August 2015 | $15.51 | $42.25 |
| July 2015 | $15.42 | $42 |
| June 2015 | $15.26 | $42 |
| May 2015 | $15.26 | $42 |
| April 2015 | $15.62 | $43 |
| March 2015 | $14.59 | $20 |
| February 2015 | $14.39 | $40 |
| January 2015 | $14.21 | $39.50 |
| December 2014 | $13.74 | $38.65 |
| November 2014 | $14.22 | $40 |
| October 2014 | $13.83 | $38.90 |
| September 2014 | $13.69 | $38.90 |
| August 2014 | $13.73 | $39 |
| July 2014 | $13.73 | $39 |
| June 2014 | $13.94 | $40 |
| May 2014 | $12.98 | $37.26 |
| April 2014 | $12.80 | $36.75 |
| March 2014 | $12.57 | $36.50 |
| February 2014 | $12.40 | $36 |
| January 2014 | $12.40 | $36 |
| December 2013 | $11.75 | $34.50 |
| November 2013 | $11.66 | $34.25 |
| October 2013 | $11.56 | $33.96 |
| September 2013 | $11.78 | $35 |
| August 2013 | $11.94 | $35.50 |
| July 2013 | $11.46 | $34.05 |
| June 2013 | $11.36 | $34.15 |
| May 2013 | $11.31 | $68 |
| April 2013 | $11.47 | $69 |
| March 2013 | $10.92 | $66.50 |
| February 2013 | $11 | $67 |
| January 2013 | $10.92 | $66.50 |
| December 2012 | $10.63 | $65.50 |
| November 2012 | $10.79 | $66.50 |
| October 2012 | $11.51 | $17.50 |
| September 2012 | $11.22 | $70 |
| August 2012 | $10.90 | $68 |
| July 2012 | $10.42 | $65 |
| June 2012 | $10.03 | $63.30 |
| May 2012 | $9.94 | $62.75 |
| April 2012 | $9.58 | $60.50 |
| March 2012 | $9.06 | $58 |
| February 2012 | $9.22 | $59 |
| January 2012 | $8.91 | $57 |
| December 2011 | $8.94 | $58 |
| November 2011 | $8.63 | $56 |
| October 2011 | $9.68 | $15.50 |
| September 2011 | $9.56 | $62 |
| August 2011 | $9.28 | $60.20 |
| July 2011 | $9.25 | $60 |
| June 2011 | $9.17 | $59.50 |
| May 2011 | $9.17 | $59.50 |
| April 2011 | $9.21 | $59.75 |
| March 2011 | $9.48 | $61.50 |
| February 2011 | $9.25 | $60.01 |
| January 2011 | $9.29 | $60.25 |
| December 2010 | $9.40 | $61 |
| November 2010 | $9.68 | $62.75 |
| October 2010 | $9.56 | $62 |
| September 2010 | $9.40 | $61 |
| August 2010 | $9.25 | $60 |
| July 2010 | $9.40 | $61 |
| June 2010 | $9.71 | $63 |
| May 2010 | $9.71 | $63 |
| April 2010 | $10.41 | $67.50 |
| March 2010 | $10.52 | $68.25 |
| February 2010 | $10.45 | $67.75 |
| January 2010 | $10.64 | $69 |
| December 2009 | $10.52 | $68.25 |
| November 2009 | $10.95 | $71 |
| October 2009 | $10.79 | $70 |
| September 2009 | $10.79 | $70 |
| August 2009 | $10.02 | $65 |
| July 2009 | $9.25 | $60 |
| June 2009 | $8.79 | $57 |
| May 2009 | $8.79 | $57 |
| April 2009 | $7.75 | $50.25 |
| March 2009 | $7.86 | $51 |
| February 2009 | $7.86 | $51 |
| January 2009 | $8.48 | $55 |
| December 2008 | $8.48 | $55 |
| November 2008 | $9.25 | $60 |
| October 2008 | $9.25 | $60 |
| September 2008 | $11.14 | $72.25 |
| August 2008 | $10.95 | $17.52 |
| July 2008 | $10.81 | $70.10 |
| June 2008 | $11.22 | $72.75 |
| May 2008 | $11.26 | $73 |
| April 2008 | $11.14 | $72.25 |
| March 2008 | $12.22 | $79.25 |
| February 2008 | $11.57 | $75.05 |
| January 2008 | $11.77 | $76.35 |
| December 2007 | $11.80 | $76.50 |
| November 2007 | $12.18 | $79 |
| October 2007 | $12.34 | $80 |
| September 2007 | $12.34 | $80 |
| August 2007 | $12.72 | $82.50 |
| July 2007 | $12.64 | $82 |
| June 2007 | $12.64 | $82 |
| May 2007 | $12.68 | $82.25 |
| April 2007 | $13.03 | $84.50 |
| March 2007 | $12.80 | $83 |
| February 2007 | $13.03 | $84.50 |
| January 2007 | $13.49 | $87.50 |
| December 2006 | $13.68 | $88.75 |
| November 2006 | $14.07 | $91.25 |
| October 2006 | $14.65 | $95 |
| September 2006 | $14.07 | $91.25 |
| August 2006 | $14.08 | $91.30 |
| July 2006 | $14.15 | $91.75 |
| June 2006 | $14.04 | $91.05 |
| May 2006 | $14.76 | $95.75 |
| April 2006 | $14.11 | $91.50 |
| March 2006 | $14.18 | $92 |
| February 2006 | $14.61 | $94.75 |
| January 2006 | $14.50 | $94.05 |
| December 2005 | $14.72 | $95.50 |
| November 2005 | $14.96 | $97 |
| October 2005 | $14.84 | $96.25 |
| September 2005 | $15.40 | $99.85 |
| August 2005 | $15.26 | $99 |
| July 2005 | $15.26 | $99 |
| June 2005 | $14.65 | $95 |
| May 2005 | $14.80 | $96 |
| April 2005 | $14.96 | $97 |
| March 2005 | $14.80 | $96 |
| February 2005 | $14.80 | $96 |
| January 2005 | $14.42 | $93.50 |
| December 2004 | $14.34 | $93 |
| November 2004 | $14.96 | $97 |
| October 2004 | $14.65 | $95 |
| September 2004 | $14.96 | $97 |
| August 2004 | $14.96 | $97 |
| July 2004 | $14.57 | $94.50 |
| June 2004 | $14.92 | $96.75 |
| May 2004 | $15.42 | $100 |
| April 2004 | $15.26 | $99 |
| March 2004 | $14.34 | $93 |
| February 2004 | $14.34 | $93 |
| January 2004 | $14.38 | $93.25 |
| December 2003 | $14.07 | $91.25 |
| November 2003 | $14.03 | $91 |
| October 2003 | $14.22 | $92.25 |
| September 2003 | $13.95 | $90.50 |
| August 2003 | $13.88 | $90 |
| July 2003 | $13.89 | $90.10 |
| June 2003 | $14.18 | $92 |
| May 2003 | $13.65 | $88.55 |
| April 2003 | $13.88 | $90 |
| March 2003 | $13.65 | $88.55 |
| February 2003 | $13.72 | $89 |
| January 2003 | $14.03 | $91 |
| December 2002 | $13.64 | $88.50 |
| November 2002 | $13.88 | $90 |
| October 2002 | $14.03 | $91 |
| September 2002 | $13.88 | $90 |
| August 2002 | $14.15 | $91.75 |
| July 2002 | $13.95 | $90.50 |
| June 2002 | $13.88 | $90 |
| May 2002 | $13.88 | $90 |
| April 2002 | $14.80 | $96 |
| March 2002 | $15 | $24 |
| February 2002 | $14.80 | $96 |
| January 2002 | $14.21 | $22.75 |
| December 2001 | $14.03 | $91 |
| November 2001 | $13.64 | $88.50 |
| October 2001 | $13.49 | $87.50 |
| September 2001 | $13.57 | $88 |
| August 2001 | $13.41 | $87 |
| July 2001 | $12.93 | $20.69 |
| June 2001 | $12.76 | $82.75 |
| May 2001 | $12.64 | $82 |
| April 2001 | $13.11 | $85 |
| March 2001 | $13.11 | $85 |
| February 2001 | $12.34 | $80 |
| January 2001 | $12.57 | $81.50 |
| December 2000 | $12.18 | $19.50 |
| November 2000 | $12.03 | $78 |
| October 2000 | $12.03 | $19.25 |
| September 2000 | $12.03 | $19.25 |
| August 2000 | $12.03 | $19.25 |
| July 2000 | $12.03 | $19.25 |
| June 2000 | $11.87 | $77 |
| May 2000 | $10.64 | $69 |
| April 2000 | $11.10 | $72 |
| March 2000 | $10.79 | $70 |
| August 1999 | $11.10 | $72 |
| July 1999 | $10.56 | $68.50 |
| June 1999 | $10.79 | $70 |
| December 1998 | $10.18 | $66 |
| March 1998 | $17.88 | $116 |
| January 1998 | $16.34 | $106 |
| December 1997 | $16.34 | $106 |
| June 1997 | $11.26 | $73 |
| February 1997 | $10.95 | $71 |
| April 1996 | $7.86 | $51 |
| July 1995 | $6.75 | $43.75 |
| January 1995 | $6.51 | $42.25 |
| December 1994 | $6.71 | $43.50 |
KISB
Price: $31.50
52 week price:
Dividend Yield: 4.63%
5-year range yield:
Forward Dividend Yield: 4.70%
Payout Ratio: 38.95%
Dividend Per Share: 1.48 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 6.11
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 100
Market Capitalization: 90.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 9.49%
DGR5: 7.40%
DGR10: 5.73%