Kabsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.00	20.90	19.03	20.89	20.89	4.45%	4,584
May 18, 2026	20.01	20.11	19.10	20.00	20.00	-0.05%	315
May 15, 2026	21.50	21.50	19.92	20.01	20.01	-4.07%	4,445
May 14, 2026	20.60	21.50	20.01	20.86	20.86	1.81%	5,979
May 13, 2026	19.88	20.78	19.88	20.49	20.49	3.07%	699
May 12, 2026	19.77	21.19	19.77	19.88	19.88	-4.42%	1,332
May 11, 2026	21.01	21.01	19.50	20.80	20.80	3.95%	8,517
May 8, 2026	21.29	21.29	19.36	20.01	20.01	-1.72%	2,702
May 7, 2026	20.30	21.28	20.30	20.36	20.36	0.30%	2,793
May 6, 2026	19.48	21.39	19.48	20.30	20.30	-0.98%	2,863
May 5, 2026	20.61	21.49	20.50	20.50	20.50	-0.53%	3,592
May 4, 2026	21.33	21.90	20.50	20.61	20.61	-1.72%	5,466
Apr 30, 2026	20.91	22.98	20.90	20.97	20.97	-4.55%	17,816
Apr 29, 2026	21.55	22.00	20.51	21.97	21.97	2.47%	17,145
Apr 28, 2026	19.98	21.54	19.98	21.44	21.44	1.95%	6,987
Apr 27, 2026	21.37	21.49	19.95	21.03	21.03	0.38%	1,158
Apr 24, 2026	21.49	21.49	20.08	20.95	20.95	-0.85%	6,380
Apr 23, 2026	21.99	21.99	20.50	21.13	21.13	0.43%	3,424
Apr 22, 2026	21.44	21.99	20.91	21.04	21.04	0.24%	9,443
Apr 21, 2026	20.02	21.95	20.02	20.99	20.99	-1.32%	24,193
Apr 20, 2026	21.40	22.00	19.37	21.27	21.27	-0.98%	21,393
Apr 17, 2026	21.98	21.98	20.52	21.48	21.48	5.24%	33,702
Apr 16, 2026	20.99	20.99	19.05	20.41	20.41	1.39%	24,537
Apr 15, 2026	20.00	20.90	18.05	20.13	20.13	3.98%	10,424
Apr 13, 2026	17.50	19.98	16.81	19.36	19.36	7.14%	29,723
Apr 10, 2026	17.08	18.91	16.51	18.07	18.07	5.80%	40,313
Apr 9, 2026	18.40	18.40	16.15	17.08	17.08	0.47%	5,143
Apr 8, 2026	18.80	18.80	16.35	17.00	17.00	1.98%	6,716
Apr 7, 2026	16.80	18.89	16.02	16.67	16.67	2.46%	40,321
Apr 6, 2026	13.56	16.27	13.56	16.27	16.27	19.99%	35,827
Apr 2, 2026	14.74	14.74	13.09	13.56	13.56	-6.16%	2,903
Apr 1, 2026	13.40	15.50	12.52	14.45	14.45	7.84%	5,909
Mar 30, 2026	13.19	13.45	12.50	13.40	13.40	1.59%	7,377
Mar 27, 2026	13.75	13.75	12.82	13.19	13.19	-2.51%	4,191
Mar 25, 2026	13.75	13.99	13.27	13.53	13.53	2.04%	5,972
Mar 24, 2026	13.99	13.99	13.25	13.26	13.26	1.69%	5,988
Mar 23, 2026	15.47	15.47	12.71	13.04	13.04	-7.78%	5,569
Mar 20, 2026	14.76	15.88	14.09	14.14	14.14	-4.20%	14,191
Mar 19, 2026	14.65	14.97	13.80	14.76	14.76	-1.53%	11,967
Mar 18, 2026	15.84	15.84	14.80	14.99	14.99	-1.25%	4,918
Mar 17, 2026	16.40	16.40	14.26	15.18	15.18	-4.41%	14,684
Mar 16, 2026	15.91	17.19	15.19	15.88	15.88	-0.19%	14,334
Mar 13, 2026	18.60	18.60	14.36	15.91	15.91	-7.82%	73,497
Mar 12, 2026	17.88	18.99	15.40	17.26	17.26	7.34%	84,445
Mar 11, 2026	13.50	16.08	12.00	16.08	16.08	20.00%	40,036
Mar 10, 2026	13.50	13.50	11.99	13.40	13.40	3.00%	4,148
Mar 9, 2026	14.76	14.76	12.80	13.01	13.01	-11.86%	10,677
Mar 6, 2026	14.50	15.25	14.50	14.76	14.76	1.93%	3,746
Mar 5, 2026	14.22	15.00	13.66	14.48	14.48	3.58%	1,665
Mar 4, 2026	13.93	14.80	13.50	13.98	13.98	1.75%	2,352