Kkalpana Plastick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.72	27.72	27.72	27.72	27.72	5.00%	2,168
May 26, 2026	26.37	26.40	26.37	26.40	26.40	-4.86%	15
May 20, 2026	29.17	29.17	27.75	27.75	27.75	-4.87%	34
May 18, 2026	29.17	29.17	29.17	29.17	29.17	4.97%	297
May 15, 2026	27.79	27.79	27.79	27.79	27.79	4.99%	61
May 14, 2026	29.25	29.25	26.47	26.47	26.47	-4.99%	25
May 13, 2026	27.86	27.86	27.86	27.86	27.86	-4.91%	10
May 11, 2026	27.78	29.30	26.53	29.30	29.30	4.98%	912
May 8, 2026	28.95	29.00	27.84	27.91	27.91	-3.59%	1,019
May 7, 2026	28.50	28.95	28.50	28.95	28.95	4.97%	61
May 6, 2026	30.17	30.17	27.32	27.58	27.58	-4.04%	11
May 5, 2026	29.65	29.65	28.74	28.74	28.74	-4.99%	23
Apr 29, 2026	30.25	30.25	30.25	30.25	30.25	-4.99%	65
Apr 22, 2026	31.84	31.84	31.84	31.84	31.84	-	23
Apr 21, 2026	31.84	31.84	31.84	31.84	31.84	1.99%	28
Apr 20, 2026	31.22	31.22	31.22	31.22	31.22	0.48%	2
Apr 17, 2026	31.10	31.10	30.92	31.07	31.07	4.79%	221
Apr 16, 2026	29.65	29.65	29.65	29.65	29.65	4.92%	124
Apr 15, 2026	28.00	28.26	28.00	28.26	28.26	0.93%	557
Apr 13, 2026	28.00	28.00	28.00	28.00	28.00	-	1
Apr 10, 2026	28.00	28.00	28.00	28.00	28.00	-0.99%	28
Apr 7, 2026	28.28	28.28	28.28	28.28	28.28	-4.97%	424
Apr 6, 2026	29.76	29.76	29.76	29.76	29.76	-4.98%	6
Apr 2, 2026	30.43	31.32	30.43	31.32	31.32	4.99%	72
Apr 1, 2026	29.84	29.84	29.83	29.83	29.83	4.96%	19
Mar 30, 2026	28.43	28.43	28.42	28.42	28.42	-0.07%	11
Mar 27, 2026	28.44	28.44	28.44	28.44	28.44	4.98%	1
Mar 23, 2026	27.08	27.09	27.08	27.09	27.09	0.07%	550
Mar 17, 2026	28.40	28.54	27.00	27.07	27.07	-4.68%	86
Mar 12, 2026	28.00	28.40	28.00	28.40	28.40	1.43%	521
Mar 11, 2026	26.70	28.00	26.70	28.00	28.00	-	100
Mar 10, 2026	28.35	28.35	28.00	28.00	28.00	-1.23%	2,813
Mar 6, 2026	28.35	28.35	28.35	28.35	28.35	-	100
Mar 4, 2026	28.35	28.35	28.35	28.35	28.35	-	101
Feb 26, 2026	28.35	29.76	28.35	28.35	28.35	-	253
Feb 25, 2026	28.00	28.35	25.69	28.35	28.35	5.00%	302
Feb 24, 2026	28.22	28.22	27.00	27.00	27.00	-4.80%	3
Feb 23, 2026	28.36	28.36	28.36	28.36	28.36	5.00%	37
Feb 20, 2026	27.01	27.01	27.01	27.01	27.01	-3.36%	5
Feb 17, 2026	27.95	27.95	26.67	27.95	27.95	5.00%	494
Feb 16, 2026	26.62	26.62	26.62	26.62	26.62	0.08%	20
Feb 12, 2026	27.00	27.00	25.89	26.60	26.60	-2.39%	450
Feb 11, 2026	27.25	27.25	27.25	27.25	27.25	-	50
Feb 9, 2026	27.25	27.25	27.25	27.25	27.25	-	21
Feb 6, 2026	26.00	27.25	26.00	27.25	27.25	4.97%	1,299
Feb 5, 2026	25.93	25.96	25.93	25.96	25.96	1.17%	154
Feb 4, 2026	25.66	25.66	25.66	25.66	25.66	4.99%	1
Feb 3, 2026	24.44	24.44	24.44	24.44	24.44	-4.16%	50
Feb 1, 2026	25.14	25.50	25.10	25.50	25.50	-1.73%	198
Jan 28, 2026	25.95	25.95	25.95	25.95	25.95	-	100