K.M. Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.90	27.25	26.77	27.08	27.08	0.74%	11,583
Jun 17, 2026	26.27	27.01	26.27	26.88	26.88	0.26%	7,156
Jun 16, 2026	27.00	27.76	26.70	26.81	26.81	-1.94%	6,985
Jun 15, 2026	26.69	27.88	26.69	27.34	27.34	2.67%	2,649
Jun 12, 2026	26.10	26.95	26.10	26.63	26.63	0.15%	6,873
Jun 11, 2026	27.39	27.40	26.30	26.59	26.59	-0.89%	2,596
Jun 10, 2026	27.17	27.18	26.65	26.83	26.83	-0.78%	5,216
Jun 9, 2026	26.50	27.71	26.50	27.04	27.04	0.22%	2,597
Jun 8, 2026	26.91	27.35	26.75	26.98	26.98	-0.41%	8,541
Jun 5, 2026	26.80	27.63	26.63	27.09	27.09	1.54%	7,690
Jun 4, 2026	25.80	27.00	25.80	26.68	26.68	0.53%	3,900
Jun 3, 2026	25.80	27.00	25.80	26.54	26.54	-0.67%	2,687
Jun 2, 2026	26.00	26.90	26.00	26.72	26.72	-0.45%	4,272
Jun 1, 2026	27.80	27.80	26.59	26.84	26.84	-0.70%	4,385
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