K G Denim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.35	14.35	14.00	14.05	14.05	-1.82%	1,593
Jul 30, 2026	14.10	15.20	13.85	14.31	14.31	1.92%	4,014
Jul 29, 2026	14.85	14.85	13.50	14.04	14.04	-3.17%	3,474
Jul 28, 2026	15.15	15.15	14.06	14.50	14.50	0.76%	2,773
Jul 27, 2026	14.01	15.70	14.00	14.39	14.39	2.79%	7,156
Jul 24, 2026	16.35	16.35	13.12	14.00	14.00	-3.58%	35,401
Jul 23, 2026	16.63	16.63	14.00	14.52	14.52	-0.27%	2,589
Jul 22, 2026	15.40	15.40	14.50	14.56	14.56	-2.93%	2,240
Jul 21, 2026	16.66	16.66	14.35	15.00	15.00	1.69%	2,286
Jul 20, 2026	15.19	15.19	14.50	14.75	14.75	0.14%	770
Jul 17, 2026	15.79	15.79	14.72	14.73	14.73	-1.73%	953
Jul 16, 2026	15.53	15.53	14.56	14.99	14.99	-3.48%	2,390
Jul 15, 2026	15.87	15.87	15.00	15.53	15.53	3.60%	361
Jul 14, 2026	15.74	15.74	14.90	14.99	14.99	-0.93%	705
Jul 13, 2026	14.90	15.48	14.75	15.13	15.13	-0.20%	8,398
Jul 10, 2026	15.87	15.87	14.75	15.16	15.16	0.33%	8,635
Jul 9, 2026	15.47	15.47	14.70	15.11	15.11	1.00%	1,398
Jul 8, 2026	15.90	15.90	14.72	14.96	14.96	-2.92%	5,737
Jul 7, 2026	15.62	15.95	15.05	15.41	15.41	-1.85%	691
Jul 6, 2026	15.57	16.04	15.30	15.70	15.70	0.83%	985
Jul 3, 2026	15.89	15.89	14.90	15.57	15.57	1.96%	1,446
Jul 2, 2026	16.19	16.19	15.17	15.27	15.27	-0.20%	2,318
Jul 1, 2026	16.54	16.54	15.00	15.30	15.30	-2.05%	5,041
Jun 30, 2026	16.29	16.29	15.25	15.62	15.62	0.45%	3,245
Jun 29, 2026	16.89	16.89	15.33	15.55	15.55	-1.27%	3,165
Jun 25, 2026	15.70	16.93	15.50	15.75	15.75	2.61%	32,304
Jun 24, 2026	15.72	15.72	15.32	15.35	15.35	-2.42%	4,280
Jun 23, 2026	15.98	15.98	15.50	15.73	15.73	2.34%	662
Jun 22, 2026	16.29	16.29	15.00	15.37	15.37	-3.03%	3,311
Jun 19, 2026	16.67	16.67	15.38	15.85	15.85	2.39%	1,830
Jun 18, 2026	16.64	16.64	15.40	15.48	15.48	1.38%	5,152
Jun 17, 2026	15.94	16.70	15.21	15.27	15.27	-1.61%	12,750
Jun 16, 2026	16.70	16.70	15.16	15.52	15.52	1.31%	1,835
Jun 15, 2026	16.53	16.53	15.25	15.32	15.32	2.41%	2,347
Jun 12, 2026	15.90	16.48	14.71	14.96	14.96	-1.19%	37,753
Jun 11, 2026	15.67	16.80	14.89	15.14	15.14	-5.32%	27,852
Jun 10, 2026	16.66	16.66	15.16	15.99	15.99	1.59%	5,493
Jun 9, 2026	16.44	16.44	15.50	15.74	15.74	0.70%	10,300
Jun 8, 2026	15.90	16.48	15.60	15.63	15.63	-1.64%	5,483
Jun 5, 2026	17.01	18.38	15.65	15.89	15.89	-6.53%	25,550
Jun 4, 2026	18.48	18.48	16.95	17.00	17.00	-0.12%	43,273
Jun 3, 2026	17.73	19.44	16.50	17.02	17.02	2.90%	76,757
Jun 2, 2026	16.79	17.25	16.12	16.54	16.54	4.09%	18,623
Jun 1, 2026	15.89	17.74	15.88	15.89	15.89	1.02%	24,136
May 29, 2026	15.10	16.20	15.10	15.73	15.73	0.83%	3,569
May 27, 2026	15.70	15.97	15.51	15.60	15.60	-2.32%	7,462
May 26, 2026	15.96	16.24	15.60	15.97	15.97	0.06%	2,023
May 25, 2026	16.77	16.77	15.40	15.96	15.96	0.88%	941
May 22, 2026	16.73	16.73	15.45	15.82	15.82	2.99%	753
May 21, 2026	16.04	16.04	15.05	15.36	15.36	-3.64%	1,424