KSE Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	200.00	200.00	195.00	198.65	198.65	-2.05%	14,087
Mar 2, 2026	195.10	208.35	195.00	202.80	202.80	-4.61%	24,591
Feb 27, 2026	214.90	217.80	210.00	212.60	212.60	-1.07%	11,362
Feb 26, 2026	217.00	217.75	213.10	214.90	214.90	0.59%	2,919
Feb 25, 2026	212.55	215.30	210.00	213.65	213.65	-0.42%	10,503
Feb 24, 2026	215.40	218.00	212.75	214.55	214.55	-0.39%	6,373
Feb 23, 2026	214.70	218.00	212.10	215.40	215.40	0.33%	10,395
Feb 20, 2026	218.90	218.90	212.00	214.70	214.70	-4.11%	17,659
Feb 19, 2026	227.00	227.00	223.70	223.90	218.90	-0.25%	23,277
Feb 18, 2026	224.80	225.00	222.60	224.45	219.44	1.19%	31,012
Feb 17, 2026	225.00	227.90	221.00	221.80	216.85	-0.87%	24,222
Feb 16, 2026	234.95	234.95	220.25	223.75	218.75	-6.52%	44,291
Feb 13, 2026	236.30	243.00	230.00	239.35	234.00	2.68%	19,652
Feb 12, 2026	238.00	238.00	232.00	233.10	227.89	-0.17%	11,655
Feb 11, 2026	236.90	237.85	233.00	233.50	228.29	-0.60%	16,197
Feb 10, 2026	240.00	241.65	230.40	234.90	229.65	5.88%	18,249
Feb 9, 2026	228.80	228.80	220.00	221.85	216.90	-0.89%	8,464
Feb 6, 2026	225.00	225.95	219.00	223.85	218.85	-0.51%	3,769
Feb 5, 2026	227.25	227.25	224.90	225.00	219.98	-	8,084
Feb 4, 2026	224.00	227.00	221.00	225.00	219.98	0.90%	12,274
Feb 3, 2026	227.00	228.00	221.65	223.00	218.02	0.81%	10,010
Feb 2, 2026	219.70	226.50	217.65	221.20	216.26	0.68%	65,974
Feb 1, 2026	223.00	229.90	217.10	219.70	214.79	-1.52%	17,391
Jan 30, 2026	219.85	225.00	219.00	223.10	218.12	1.83%	123,198
Jan 29, 2026	220.00	220.00	213.00	219.10	214.21	0.55%	7,211
Jan 28, 2026	217.95	219.35	211.00	217.90	213.03	2.32%	6,369
Jan 27, 2026	219.00	224.25	210.00	212.95	208.19	-3.05%	18,579
Jan 23, 2026	223.25	227.30	217.25	219.65	214.74	0.34%	6,883
Jan 22, 2026	218.50	226.60	217.25	218.90	214.01	0.23%	5,485
Jan 21, 2026	223.25	223.25	216.05	218.40	213.52	0.25%	7,785
Jan 20, 2026	223.30	227.80	216.05	217.85	212.99	-2.44%	10,409
Jan 19, 2026	225.75	230.00	222.00	223.30	218.31	-1.74%	6,717
Jan 16, 2026	230.00	231.50	225.20	227.25	222.18	-1.20%	6,041
Jan 14, 2026	232.00	232.00	221.55	230.00	224.86	1.70%	6,790
Jan 13, 2026	222.00	227.95	222.00	226.15	221.10	1.32%	4,971
Jan 12, 2026	233.70	233.70	216.55	223.20	218.22	-1.44%	18,318
Jan 9, 2026	232.30	236.00	222.00	226.45	221.39	-0.88%	11,889
Jan 8, 2026	237.55	238.80	226.30	228.45	223.35	-4.65%	8,432
Jan 7, 2026	240.85	242.00	234.05	239.60	234.25	-0.52%	11,988
Jan 6, 2026	239.90	244.80	237.30	240.85	235.47	1.13%	15,562
Jan 5, 2026	236.50	240.80	235.00	238.15	232.83	3.50%	30,310
Jan 2, 2026	227.90	231.05	220.00	230.10	224.96	3.67%	12,128
Jan 1, 2026	228.45	228.45	220.20	221.95	216.99	-0.45%	7,705
Dec 31, 2025	220.85	226.70	220.35	222.95	217.97	1.00%	5,988
Dec 30, 2025	225.75	225.75	220.00	220.75	215.82	-0.79%	9,013
Dec 29, 2025	220.65	224.90	220.00	222.50	217.53	-0.38%	11,857
Dec 26, 2025	224.95	225.90	220.30	223.35	218.36	-	6,307
Dec 24, 2025	228.55	228.55	218.70	223.35	218.36	0.65%	10,681
Dec 23, 2025	226.00	227.00	219.50	221.90	216.94	-	7,156
Dec 22, 2025	219.00	225.95	219.00	221.90	216.94	1.51%	6,081