KSE Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	202.00	202.00	190.10	194.45	194.45	-6.49%	78,252
Aug 14, 2026	208.45	209.70	206.50	207.95	207.95	0.07%	33,425
Aug 13, 2026	209.40	209.40	207.00	207.80	207.80	-	25,420
Aug 12, 2026	208.95	208.95	205.95	207.80	207.80	0.53%	26,148
Aug 11, 2026	209.95	210.00	205.55	206.70	206.70	-0.65%	24,719
Aug 10, 2026	209.00	209.50	207.40	208.05	208.05	0.31%	19,178
Aug 7, 2026	209.00	210.00	204.00	207.40	207.40	-0.36%	18,221
Aug 6, 2026	205.95	210.00	205.05	208.15	208.15	1.07%	20,994
Aug 5, 2026	205.00	206.00	203.00	205.95	205.95	1.08%	20,525
Aug 4, 2026	200.00	205.00	199.00	203.75	203.75	2.49%	18,371
Aug 3, 2026	197.80	199.85	196.00	198.80	198.80	2.16%	27,549
Jul 31, 2026	192.80	196.75	191.10	194.60	194.60	0.34%	7,721
Jul 30, 2026	196.95	197.00	192.55	193.95	193.95	-0.46%	12,480
Jul 29, 2026	196.00	196.00	193.00	194.85	194.85	0.23%	7,691
Jul 28, 2026	196.85	196.90	194.00	194.40	194.40	-0.21%	7,203
Jul 27, 2026	193.90	197.50	190.50	194.80	194.80	1.43%	13,309
Jul 24, 2026	194.90	196.35	188.30	192.05	192.05	-0.90%	12,389
Jul 23, 2026	196.00	197.05	190.00	193.80	193.80	0.31%	16,784
Jul 22, 2026	194.00	194.50	191.10	193.20	193.20	0.65%	15,520
Jul 21, 2026	192.95	193.75	189.95	191.95	191.95	2.07%	29,391
Jul 20, 2026	188.00	189.00	185.65	188.05	188.05	0.75%	11,796
Jul 17, 2026	186.85	186.90	184.50	186.65	186.65	1.58%	7,437
Jul 16, 2026	188.80	188.80	183.40	183.75	183.75	-0.84%	5,878
Jul 15, 2026	181.00	185.45	180.05	185.30	185.30	2.40%	13,246
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