Kabsons Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	20.00	20.94	19.00	20.46	20.46	2.56%	5,666
Jun 18, 2026	19.26	19.95	18.32	19.95	19.95	3.53%	9,407
Jun 17, 2026	18.60	19.27	18.17	19.27	19.27	0.84%	5,101
Jun 16, 2026	18.60	19.30	18.42	19.11	19.11	-1.39%	1,933
Jun 15, 2026	18.06	19.47	18.06	19.38	19.38	2.00%	5,666
Jun 12, 2026	19.62	20.00	18.65	19.00	19.00	-3.16%	1,240
Jun 11, 2026	19.00	19.66	17.80	19.62	19.62	4.75%	8,793
Jun 10, 2026	18.60	19.53	18.60	18.73	18.73	0.70%	3,579
Jun 9, 2026	18.50	19.00	18.50	18.60	18.60	0.54%	1,462
Jun 8, 2026	18.05	18.50	18.05	18.50	18.50	-2.37%	1,279
Jun 5, 2026	19.94	20.50	18.95	18.95	18.95	-4.96%	5,006
Jun 4, 2026	19.00	19.95	18.07	19.94	19.94	4.95%	3,987
Jun 3, 2026	19.00	19.00	19.00	19.00	19.00	-1.76%	744
Jun 2, 2026	19.06	20.00	18.50	19.34	19.34	0.94%	3,842
Jun 1, 2026	18.70	19.25	18.65	19.16	19.16	-2.39%	7,888
May 29, 2026	20.70	21.30	19.28	19.63	19.63	-3.25%	4,608
May 27, 2026	20.00	20.50	19.21	20.29	20.29	3.52%	2,027
May 26, 2026	19.93	19.93	19.26	19.60	19.60	0.31%	1,387
May 25, 2026	19.00	20.66	19.00	19.54	19.54	-0.71%	4,872
May 22, 2026	19.42	20.48	19.00	19.68	19.68	0.87%	1,775
May 21, 2026	19.48	20.90	19.48	19.51	19.51	-4.83%	4,647
May 20, 2026	20.90	20.90	19.85	20.50	20.50	-1.87%	2,154
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