K.M. Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.12	27.96	27.02	27.03	27.03	-1.42%	16,469
May 27, 2026	27.26	27.73	27.11	27.42	27.42	0.44%	5,059
May 26, 2026	27.80	27.98	27.15	27.30	27.30	-0.73%	5,334
May 25, 2026	27.15	28.13	27.00	27.50	27.50	-0.72%	16,896
May 22, 2026	28.03	28.14	27.55	27.70	27.70	-0.89%	4,285
May 21, 2026	27.60	28.15	27.60	27.95	27.95	0.54%	1,190
May 20, 2026	27.94	28.64	27.65	27.80	27.80	-0.64%	16,014
May 19, 2026	27.05	28.12	27.05	27.98	27.98	1.67%	4,482
May 18, 2026	27.76	28.10	27.11	27.52	27.52	-1.75%	12,848
May 15, 2026	28.20	28.71	28.00	28.01	28.01	-0.21%	14,525
May 14, 2026	29.49	29.49	27.91	28.07	28.07	-3.61%	15,158
May 13, 2026	29.53	29.53	28.65	29.12	29.12	0.48%	4,497
May 12, 2026	29.75	29.94	28.42	28.98	28.98	-1.93%	20,541
May 11, 2026	29.25	30.44	29.25	29.55	29.55	-1.50%	8,347
May 8, 2026	32.00	32.00	29.66	30.00	30.00	-2.76%	27,752
May 7, 2026	30.87	32.97	30.78	30.85	30.85	-2.80%	19,826
May 6, 2026	33.52	33.52	31.45	31.74	31.74	-3.35%	50,925
May 5, 2026	31.55	33.21	31.55	32.84	32.84	2.31%	66,767
May 4, 2026	31.11	32.30	31.11	32.10	32.10	4.19%	32,440
Apr 30, 2026	29.00	31.20	29.00	30.81	30.81	5.08%	89,807
Apr 29, 2026	29.72	30.35	29.05	29.32	29.32	-1.35%	31,171
Apr 28, 2026	29.73	29.77	29.13	29.72	29.72	0.41%	35,778
Apr 27, 2026	26.70	29.70	26.70	29.60	29.60	1.65%	21,161
Apr 24, 2026	29.64	29.67	28.72	29.12	29.12	-1.75%	26,940
Apr 23, 2026	28.76	29.95	28.56	29.64	29.64	4.37%	57,576
Apr 22, 2026	25.37	28.50	25.37	28.40	28.40	3.05%	8,808
Apr 21, 2026	27.00	28.50	27.00	27.56	27.56	-1.50%	15,996
Apr 20, 2026	27.80	28.40	27.50	27.98	27.98	0.47%	2,845
Apr 17, 2026	24.60	28.25	24.60	27.85	27.85	1.83%	3,289
Apr 16, 2026	28.20	28.65	27.02	27.35	27.35	-2.50%	12,572
Apr 15, 2026	28.50	28.50	27.48	28.05	28.05	1.89%	7,441
Apr 13, 2026	26.25	27.79	26.25	27.53	27.53	-0.11%	8,234
Apr 10, 2026	27.25	28.00	26.96	27.56	27.56	1.32%	23,986
Apr 9, 2026	27.29	27.29	26.67	27.20	27.20	2.37%	9,354
Apr 8, 2026	26.95	27.22	26.56	26.57	26.57	-0.04%	6,592
Apr 7, 2026	26.71	27.39	26.39	26.58	26.58	-0.15%	17,309
Apr 6, 2026	26.90	26.90	25.80	26.62	26.62	2.94%	13,484
Apr 2, 2026	25.90	26.14	25.45	25.86	25.86	-0.15%	3,690
Apr 1, 2026	27.00	27.00	25.58	25.90	25.90	3.89%	12,945
Mar 30, 2026	23.55	26.89	23.55	24.93	24.93	-2.00%	50,798
Mar 27, 2026	25.04	26.35	24.80	25.44	25.44	1.07%	27,779
Mar 25, 2026	25.16	25.50	24.70	25.17	25.17	1.33%	11,261
Mar 24, 2026	24.85	24.85	24.50	24.84	24.84	1.39%	2,804
Mar 23, 2026	29.55	29.55	24.50	24.50	24.50	-4.52%	6,329
Mar 20, 2026	25.38	26.10	25.20	25.66	25.66	2.35%	6,399
Mar 19, 2026	25.16	25.65	24.88	25.07	25.07	0.28%	8,529
Mar 18, 2026	23.57	25.30	23.57	25.00	25.00	1.38%	14,014
Mar 17, 2026	24.97	25.05	24.37	24.66	24.66	0.20%	8,716
Mar 16, 2026	25.75	25.75	24.35	24.61	24.61	-3.79%	16,724
Mar 13, 2026	25.50	25.85	25.50	25.58	25.58	-1.54%	3,828