Kkalpana Plastick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	26.32	26.32	26.32	26.32	26.32	-4.98%	38
Jun 15, 2026	30.33	30.33	27.69	27.70	27.70	-4.15%	84
Jun 11, 2026	27.50	28.90	27.50	28.90	28.90	4.48%	940
Jun 10, 2026	27.88	28.10	27.33	27.66	27.66	-0.79%	787
Jun 9, 2026	27.88	27.88	27.88	27.88	27.88	-3.46%	26
Jun 8, 2026	28.88	30.99	28.88	28.88	28.88	-5.00%	2,920
Jun 5, 2026	28.01	30.69	28.01	30.40	30.40	3.23%	788
Jun 4, 2026	32.53	32.53	29.45	29.45	29.45	-4.97%	1,352
Jun 3, 2026	31.92	31.92	30.99	30.99	30.99	1.94%	23
Jun 2, 2026	29.50	30.40	28.00	30.40	30.40	3.23%	37
Jun 1, 2026	27.64	30.51	27.64	29.45	29.45	1.34%	601
May 29, 2026	27.72	29.10	27.72	29.06	29.06	4.83%	2,486
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