KALU Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-73,W-82,M-74 200: 87.18  100: 99.02
50: 109.85 21: 120.8		 No 130.23 128.24 January 16, 2026
D-83,W-82,M-75 200: 86.82  100: 98.44
50: 109.1 21: 120.01		 No 126.37 131.22 January 15, 2026
D-80,W-81,M-74 200: 86.43  100: 97.79
50: 108.2 21: 118.83		 No 126.37 127.66 January 14, 2026
D-79,W-81,M-73 200: 86.05  100: 97.19
50: 107.4 21: 117.9		 No 126.37 126.39 January 13, 2026
D-81,W-80,M-74 200: 85.7  100: 96.61
50: 106.63 21: 117.01		 No 123.4 126.82 January 12, 2026
D-77,W-80,M-73 200: 85.33  100: 96
50: 105.8 21: 115.98		 No 122.81 123.07 January 9, 2026
D-76,W-79,M-72 200: 84.95  100: 95.46
50: 105.1 21: 115.23		 No 120.9 122.6 January 8, 2026
D-77,W-80,M-72 200: 84.63  100: 94.91
50: 104.38 21: 114.45		 No 120.89 122.8 January 7, 2026
D-76,W-79,M-72 200: 84.3  100: 94.36
50: 103.63 21: 113.57		 No 120.84 122.33 January 6, 2026
D-75,W-79,M-72 200: 83.97  100: 93.8
50: 102.87 21: 112.65		 No 120.84 120.87 January 5, 2026
D-74,W-79,M-72 200: 83.6  100: 93.25
50: 102.13 21: 111.79		 No 116.31 120.3 January 2, 2026
D-67,W-73,M-69 200: 83.24  100: 92.71
50: 101.39 21: 110.89		 No 118.48 114.86 December 31, 2025
D-80,W-78,M-70 200: 82.94  100: 92.27
50: 100.84 21: 110.47		 No 118.86 118.11 December 30, 2025
D-79,W-77,M-70 200: 82.59  100: 91.75
50: 100.14 21: 109.67		 No 116.21 117.88 December 29, 2025
D-79,W-77,M-70 200: 82.24  100: 91.22
50: 99.41 21: 108.81		 No 117.29 117.55 December 26, 2025
D-78,W-77,M-70 200: 81.9  100: 90.7
50: 98.67 21: 107.88		 No 116.74 116.86 December 24, 2025
D-78,W-77,M-70 200: 81.56  100: 90.17
50: 97.93 21: 106.94		 No 116.25 116.64 December 23, 2025
D-77,W-76,M-70 200: 81.22  100: 89.64
50: 97.17 21: 105.92		 No 115.91 116.06 December 22, 2025
D-76,W-76,M-69 200: 80.87  100: 89.11
50: 96.39 21: 104.85		 No 112.35 114.12 December 19, 2025
D-74,W-75,M-68 200: 80.54  100: 88.61
50: 95.67 21: 103.88		 No 111.1 112.35 December 18, 2025
D-72,W-74,M-68 200: 80.24  100: 88.13
50: 94.99 21: 102.98		 No 111.79 111.08 December 17, 2025
D-74,W-75,M-68 200: 79.95  100: 87.68
50: 94.33 21: 102.13		 No 108.6 111.79 December 16, 2025
D-72,W-73,M-68 200: 79.65  100: 87.2
50: 93.62 21: 101.11		 No 109.13 109.91 December 15, 2025
D-71,W-73,M-67 200: 79.38  100: 86.74
50: 92.96 21: 100.19		 No 109.93 108.79 December 12, 2025
D-73,W-74,M-68 200: 79.11  100: 86.3
50: 92.31 21: 99.28		 No 106.36 109.53 December 11, 2025
D-70,W-72,M-66 200: 78.84  100: 85.84
50: 91.61 21: 98.2		 No 103.75 106.43 December 10, 2025
D-67,W-70,M-65 200: 78.6  100: 85.43
50: 91 21: 97.34		 No 101.55 103.9 December 9, 2025
D-65,W-71,M-65 200: 78.38  100: 85.06
50: 90.48 21: 96.65		 No 104.77 102.2 December 8, 2025
D-71,W-71,M-66 200: 78.18  100: 84.72
50: 90 21: 96.06		 No 106.25 104.61 December 5, 2025
D-76,W-72,M-66 200: 77.94  100: 84.33
50: 89.4 21: 95.16		 No 103.16 106.25 December 4, 2025
D-74,W-71,M-65 200: 77.69  100: 83.89
50: 88.71 21: 93.99		 No 99.37 104.09 December 3, 2025
D-67,W-67,M-63 200: 77.46  100: 83.49
50: 88.08 21: 92.93		 No 96.64 98.3 December 2, 2025
D-64,W-66,M-63 200: 77.29  100: 83.2
50: 87.67 21: 92.37		 No 95.6 96.55 December 1, 2025
D-63,W-66,M-63 200: 77.13  100: 82.93
50: 87.31 21: 91.93		 No 95.6 96.05 November 28, 2025
D-62,W-66,M-63 200: 76.98  100: 82.67
50: 86.95 21: 91.49		 No 95.38 95.81 November 26, 2025
D-61,W-65,M-63 200: 76.83  100: 82.41
50: 86.59 21: 91.04		 No 93.48 95.17 November 25, 2025
D-58,W-62,M-62 200: 76.69  100: 82.15
50: 86.24 21: 90.6		 No 91.31 93.08 November 24, 2025
D-55,W-62,M-61 200: 76.57  100: 81.93
50: 85.96 21: 90.34		 No 89.65 91.8 November 21, 2025
D-51,W-60,M-60 200: 76.45  100: 81.73
50: 85.72 21: 90.19		 No 91.74 89.62 November 20, 2025
D-52,W-60,M-60 200: 76.35  100: 81.56
50: 85.56 21: 90.25		 No 91.09 90.07 November 19, 2025
D-51,W-60,M-60 200: 76.24  100: 81.39
50: 85.38 21: 90.27		 No 89.25 89.74 November 18, 2025
D-55,W-62,M-61 200: 76.13  100: 81.22
50: 85.2 21: 90.32		 No 91.06 91.5 November 17, 2025
D-54,W-62,M-61 200: 76.01  100: 81.01
50: 84.94 21: 90.2		 No 91.73 91.22 November 14, 2025
D-59,W-65,M-62 200: 75.89  100: 80.8
50: 84.68 21: 90.09		 No 95.16 93.58 November 13, 2025
D-63,W-67,M-63 200: 75.75  100: 80.54
50: 84.32 21: 89.72		 No 94.03 95.09 November 12, 2025
D-60,W-65,M-62 200: 75.59  100: 80.24
50: 83.88 21: 89.16		 No 94.62 93.21 November 11, 2025
D-65,W-66,M-63 200: 75.46  100: 79.97
50: 83.5 21: 88.73		 No 96.49 95.29 November 10, 2025
D-64,W-66,M-63 200: 75.31  100: 79.66
50: 83.02 21: 88.04		 No 91.48 94.53 November 7, 2025
D-60,W-64,M-61 200: 75.16  100: 79.35
50: 82.55 21: 87.35		 No 93.51 91.72 November 6, 2025
D-62,W-65,M-62 200: 75.05  100: 79.1
50: 82.17 21: 86.89		 No 90.49 92.56 November 5, 2025
D-60,W-64,M-61 200: 74.91  100: 78.82
50: 81.75 21: 86.3		 No 91.13 91.25 November 4, 2025
D-64,W-63,M-62 200: 74.77  100: 78.57
50: 81.36 21: 85.78		 No 91.75 93.31 November 3, 2025
D-61,W-63,M-59 200: 74.61  100: 78.27
50: 80.88 21: 84.98		 No 89.36 90.53 October 31, 2025
D-59,W-61,M-58 200: 74.47  100: 78.01
50: 80.48 21: 84.4		 No 91.73 88.63 October 30, 2025
D-67,W-66,M-60 200: 74.34  100: 77.8
50: 80.15 21: 83.96		 No 93.58 92.63 October 29, 2025
D-69,W-68,M-60 200: 74.17  100: 77.49
50: 79.64 21: 83.04		 No 93.38 93.58 October 28, 2025
D-68,W-70,M-60 200: 73.99  100: 77.17
50: 79.07 21: 81.93		 No 95.15 93.08 October 27, 2025
D-74,W-70,M-61 200: 74.4  100: 77.46
50: 79.12 21: 81.36		 No 92.09 95.79 October 24, 2025
D-72,W-68,M-60 200: 74.17  100: 77.09
50: 78.44 21: 79.84		 No 87.14 93.12 October 23, 2025
D-49,W-53,M-52 200: 73.97  100: 76.76
50: 77.84 21: 78.44		 No 79.41 77.89 October 22, 2025
D-54,W-56,M-53 200: 73.93  100: 76.73
50: 77.84 21: 78.5		 No 79.06 79.75 October 21, 2025
D-54,W-53,M-53 200: 73.87  100: 76.66
50: 77.76 21: 78.36		 No 79.28 80 October 20, 2025
D-50,W-53,M-52 200: 73.81  100: 76.6
50: 77.67 21: 78.19		 No 78.45 78.07 October 17, 2025
D-54,W-55,M-53 200: 73.77  100: 76.56
50: 77.65 21: 78.2		 No 80 79.56 October 16, 2025
D-55,W-56,M-53 200: 73.71  100: 76.5
50: 77.57 21: 78.06		 No 79.84 80 October 15, 2025
D-55,W-55,M-53 200: 73.64  100: 76.42
50: 77.48 21: 77.86		 No 78.05 79.84 October 14, 2025
D-48,W-51,M-51 200: 73.51  100: 76.27
50: 77.28 21: 77.41		 No 77.34 76.68 October 10, 2025
D-50,W-53,M-51 200: 73.49  100: 76.26
50: 77.3 21: 77.49		 No 82.99 77.57 October 9, 2025
D-62,W-58,M-54 200: 73.46  100: 76.23
50: 77.29 21: 77.48		 No 79.1 82.06 October 8, 2025
D-51,W-52,M-51 200: 73.38  100: 76.11
50: 77.09 21: 77		 No 75.69 77.36 October 7, 2025
D-48,W-54,M-51 200: 73.37  100: 76.08
50: 77.08 21: 76.96		 No 79.21 76.55 October 6, 2025
D-54,W-54,M-52 200: 73.36  100: 76.06
50: 77.11 21: 77		 No 79.75 78.36 October 3, 2025
D-57,W-55,M-52 200: 73.35  100: 76.01
50: 77.05 21: 76.86		 No 78.57 79.38 October 2, 2025
D-54,W-54,M-52 200: 73.35  100: 75.94
50: 76.96 21: 76.59		 No 77.05 78.34 October 1, 2025
D-51,W-52,M-52 200: 73.36  100: 75.89
50: 76.9 21: 76.41		 No 75.74 77.16 September 30, 2025
D-48,W-53,M-52 200: 73.37  100: 75.86
50: 76.89 21: 76.33		 No 77.89 76.14 September 29, 2025
D-53,W-53,M-53 200: 73.4  100: 75.85
50: 76.92 21: 76.35		 No 74.25 77.7 September 26, 2025
D-41,W-48,M-50 200: 73.41  100: 75.82
50: 76.89 21: 76.21		 No 73.83 74.01 September 25, 2025
D-41,W-48,M-50 200: 73.45  100: 75.85
50: 77.01 21: 76.44		 No 74.2 74.17 September 24, 2025
D-40,W-48,M-50 200: 73.48  100: 75.88
50: 77.12 21: 76.68		 No 75.72 73.93 September 23, 2025
D-45,W-52,M-51 200: 73.52  100: 75.92
50: 77.25 21: 76.97		 No 76.88 75.77 September 22, 2025
D-49,W-52,M-52 200: 73.54  100: 75.92
50: 77.32 21: 77.1		 No 79 77.2 September 19, 2025
D-55,W-54,M-54 200: 73.56  100: 75.89
50: 77.32 21: 77.08		 No 77.61 78.86 September 18, 2025
D-49,W-52,M-52 200: 73.54  100: 75.82
50: 77.26 21: 76.9		 No 77.05 76.88 September 17, 2025
D-51,W-53,M-53 200: 73.55  100: 75.8
50: 77.27 21: 76.9		 No 77.59 77.49 September 16, 2025
D-50,W-52,M-53 200: 73.53  100: 75.76
50: 77.26 21: 76.84		 No 76.92 77.36 September 15, 2025
D-48,W-52,M-52 200: 73.53  100: 75.73
50: 77.26 21: 76.78		 No 76.67 76.53 September 12, 2025
D-50,W-53,M-53 200: 73.53  100: 75.71
50: 77.29 21: 76.81		 No 75.18 77.37 September 11, 2025
D-44,W-50,M-51 200: 73.51  100: 75.67
50: 77.29 21: 76.75		 No 74.5 75.52 September 10, 2025
D-41,W-49,M-51 200: 73.51  100: 75.67
50: 77.36 21: 76.88		 No 76.59 74.5 September 9, 2025
D-47,W-53,M-52 200: 73.51  100: 75.68
50: 77.48 21: 77.13		 No 77.15 76.68 September 8, 2025
D-49,W-53,M-53 200: 73.5  100: 75.66
50: 77.51 21: 77.18		 No 75.99 77.42 September 5, 2025
D-44,W-51,M-52 200: 73.47  100: 75.62
50: 77.51 21: 77.15		 No 75.36 75.84 September 4, 2025
D-43,W-51,M-51 200: 73.46  100: 75.61
50: 77.58 21: 77.29		 No 75.96 75.6 September 3, 2025
D-45,W-52,M-52 200: 73.45  100: 75.61
50: 77.66 21: 77.47		 No 76.52 76.51 September 2, 2025
D-50,W-53,M-55 200: 73.44  100: 75.59
50: 77.71 21: 77.57		 No 78.5 77.87 August 29, 2025
D-52,W-54,M-55 200: 73.42  100: 75.54
50: 77.7 21: 77.54		 No 79.3 78.5 August 28, 2025
D-52,W-54,M-56 200: 73.39  100: 75.48
50: 77.67 21: 77.43		 No 78.02 78.7 August 27, 2025
D-54,W-55,M-56 200: 73.37  100: 75.41
50: 77.63 21: 77.3		 No 78.38 79.31 August 26, 2025
D-52,W-55,M-55 200: 73.33  100: 75.33
50: 77.56 21: 77.09		 No 79.29 78.58 August 25, 2025
D-55,W-55,M-56 200: 73.31  100: 75.27
50: 77.52 21: 76.93		 No 75.83 79.57 August 22, 2025
D-45,W-51,M-54 200: 73.27  100: 75.18
50: 77.43 21: 76.65		 No 74.4 75.78 August 21, 2025
D-41,W-51,M-53 200: 73.28  100: 75.17
50: 77.62 21: 76.97		 No 74.11 74.89 August 19, 2025
D-40,W-51,M-53 200: 73.29  100: 75.18
50: 77.73 21: 77.19		 No 74.67 74.45 August 18, 2025
D-42,W-51,M-54 200: 73.29  100: 75.19
50: 77.86 21: 77.48		 No 75.96 75.3 August 15, 2025
D-42,W-51,M-54 200: 73.29  100: 75.18
50: 77.97 21: 77.71		 No 76.01 75.54 August 14, 2025
D-45,W-52,M-55 200: 73.28  100: 75.17
50: 78.07 21: 77.94		 No 75.52 76.81 August 13, 2025
D-39,W-50,M-53 200: 73.26  100: 75.13
50: 78.12 21: 78.06		 No 73.64 74.72 August 12, 2025
D-31,W-50,M-52 200: 73.24  100: 75.14
50: 78.26 21: 78.41		 Yes 73.54 72.44 August 11, 2025
D-34,W-50,M-53 200: 73.25  100: 75.19
50: 78.49 21: 79.03		 No 73.92 73.93 August 8, 2025
D-32,W-49,M-53 200: 73.24  100: 75.21
50: 78.68 21: 79.57		 No 74 73.59 August 7, 2025
D-31,W-49,M-52 200: 73.23  100: 75.23
50: 78.89 21: 80.2		 Yes 74.77 73.13 August 6, 2025
D-32,W-49,M-53 200: 73.23  100: 75.27
50: 79.12 21: 80.95		 No 73.38 73.76 August 5, 2025
D-29,W-50,M-52 200: 73.22  100: 75.3
50: 79.34 21: 81.7		 Yes 74.04 72.92 August 4, 2025
D-30,W-50,M-53 200: 73.22  100: 75.34
50: 79.6 21: 82.63		 No 75.55 73.85 August 1, 2025
D-36,W-53,M-54 200: 73.23  100: 75.37
50: 79.84 21: 83.55		 No 76.49 77.31 July 31, 2025
D-37,W-53,M-54 200: 73.22  100: 75.33
50: 79.94 21: 84.21		 No 79.78 77.86 July 30, 2025
D-40,W-55,M-55 200: 73.21  100: 75.28
50: 80.03 21: 84.88		 No 83.01 79.61 July 29, 2025
D-45,W-58,M-56 200: 73.16  100: 75.19
50: 80.04 21: 85.43		 No 83 82.26 July 28, 2025
D-58,W-65,M-59 200: 73.66  100: 75.55
50: 80.54 21: 86.82		 No 97 88.12 July 24, 2025
D-75,W-69,M-61 200: 73.59  100: 75.31
50: 80.23 21: 86.69		 No 93.48 92.64 July 23, 2025
D-75,W-69,M-60 200: 73.46  100: 74.97
50: 79.72 21: 86.06		 No 92.18 92.43 July 22, 2025
D-73,W-67,M-60 200: 73.33  100: 74.63
50: 79.2 21: 85.39		 No 90.64 91.53 July 21, 2025
2026 © SwingIdea.com