KSE Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	184.60	184.60	178.00	180.95	180.95	-0.74%	17,076
Jul 13, 2026	179.00	186.30	179.00	182.30	182.30	0.89%	7,062
Jul 10, 2026	183.30	183.30	178.00	180.70	180.70	-0.66%	13,827
Jul 9, 2026	179.30	184.55	179.30	181.90	181.90	1.45%	12,837
Jul 8, 2026	182.00	184.80	177.05	179.30	179.30	-2.47%	12,023
Jul 7, 2026	186.00	186.00	180.40	183.85	183.85	-0.51%	5,470
Jul 6, 2026	181.00	187.65	180.00	184.80	184.80	1.43%	8,477
Jul 3, 2026	182.70	185.80	181.00	182.20	182.20	-0.16%	9,088
Jul 2, 2026	183.85	187.35	175.05	182.50	182.50	-0.60%	35,208
Jul 1, 2026	191.95	191.95	180.55	183.60	183.60	-1.58%	11,254
Jun 30, 2026	186.00	192.95	185.25	186.55	186.55	-0.51%	6,377
Jun 29, 2026	194.40	194.40	185.65	187.50	187.50	-0.37%	5,796
Jun 25, 2026	188.00	188.90	187.10	188.20	188.20	0.97%	2,706
Jun 24, 2026	189.85	189.85	185.35	186.40	186.40	-0.56%	7,269
Jun 23, 2026	187.20	189.90	186.30	187.45	187.45	0.64%	6,915
Jun 22, 2026	191.90	194.00	184.50	186.25	186.25	-1.35%	24,574
Jun 19, 2026	188.20	190.95	185.00	188.80	188.80	0.32%	11,301
Jun 18, 2026	191.00	191.00	187.50	188.20	188.20	-0.53%	7,269
Jun 17, 2026	191.00	191.00	188.10	189.20	189.20	0.37%	2,650
Jun 16, 2026	190.00	190.90	187.50	188.50	188.50	-0.37%	5,145
Jun 15, 2026	187.85	190.50	186.05	189.20	189.20	2.46%	16,575
Jun 12, 2026	189.95	189.95	179.00	184.65	184.65	-1.68%	45,294
Jun 11, 2026	190.35	190.35	183.00	187.80	187.80	-1.05%	1,618
Jun 10, 2026	189.85	190.00	186.00	189.80	189.80	0.40%	8,105
Jun 9, 2026	189.25	193.85	182.40	189.05	189.05	-0.05%	9,420
Jun 8, 2026	188.30	192.30	188.30	189.15	189.15	-1.66%	13,204
Jun 5, 2026	191.95	195.00	191.95	192.35	192.35	0.21%	4,300
Jun 4, 2026	189.30	194.75	189.30	191.95	191.95	0.52%	3,502
Jun 3, 2026	192.60	193.90	190.00	190.95	190.95	-0.86%	4,056
Jun 2, 2026	190.40	193.40	189.65	192.60	192.60	1.16%	8,369
Jun 1, 2026	189.10	195.45	189.10	190.40	190.40	-0.99%	14,159
May 29, 2026	190.00	195.75	189.00	192.30	192.30	0.31%	10,542
May 27, 2026	189.05	193.80	188.80	191.70	191.70	0.66%	14,864
May 26, 2026	197.60	197.60	190.00	190.45	190.45	-2.28%	12,295
May 25, 2026	196.00	199.40	192.95	194.90	194.90	1.04%	18,932
May 22, 2026	197.00	197.00	192.50	192.90	192.90	-1.91%	9,402
May 21, 2026	195.00	197.80	192.60	196.65	196.65	2.72%	20,347
May 20, 2026	191.00	195.05	184.00	191.45	191.45	-6.97%	53,461
May 19, 2026	210.00	214.00	198.05	205.80	205.80	-1.34%	48,377
May 18, 2026	205.05	211.00	201.00	208.60	208.60	1.73%	10,766
May 15, 2026	204.85	205.95	200.00	205.05	205.05	2.04%	6,990
May 14, 2026	201.45	207.45	199.95	200.95	200.95	-0.74%	8,069
May 13, 2026	203.05	208.45	200.00	202.45	202.45	-0.34%	13,774
May 12, 2026	213.95	215.00	202.05	203.15	203.15	-5.05%	18,143
May 11, 2026	214.80	215.00	207.00	213.95	213.95	0.54%	11,845
May 8, 2026	212.95	215.00	208.30	212.80	212.80	0.45%	8,109
May 7, 2026	208.35	213.90	204.35	211.85	211.85	3.49%	27,202
May 6, 2026	204.00	205.00	197.00	204.70	204.70	-0.05%	8,690
May 5, 2026	206.90	206.90	201.75	204.80	204.80	1.51%	3,033
May 4, 2026	200.00	203.85	198.00	201.75	201.75	-0.35%	11,623