Kiaasa Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.00	33.00	31.88	32.20	32.20	0.63%	6,000
Aug 20, 2026	32.00	32.00	32.00	32.00	32.00	3.23%	1,000
Aug 19, 2026	30.10	31.00	30.10	31.00	31.00	-2.36%	7,000
Aug 18, 2026	31.90	31.90	31.75	31.75	31.75	-0.47%	4,000
Aug 17, 2026	31.09	31.90	31.00	31.90	31.90	2.61%	11,000
Aug 14, 2026	31.01	31.90	31.01	31.09	31.09	-1.27%	13,000
Aug 13, 2026	31.55	31.99	31.00	31.49	31.49	-2.45%	20,000
Aug 12, 2026	32.75	32.75	31.50	32.28	32.28	-1.44%	8,000
Aug 11, 2026	33.40	33.40	32.75	32.75	32.75	-1.92%	3,000
Aug 10, 2026	33.00	34.00	32.83	33.39	33.39	-0.33%	12,000
Aug 7, 2026	33.00	33.50	33.00	33.50	33.50	3.40%	3,000
Aug 6, 2026	33.00	33.06	32.40	32.40	32.40	-1.28%	9,000
Aug 5, 2026	32.00	33.90	32.00	32.82	32.82	-3.33%	17,000
Aug 4, 2026	33.50	34.94	33.00	33.95	33.95	1.71%	9,000
Aug 3, 2026	35.00	35.00	32.90	33.38	33.38	-1.79%	18,000
Jul 31, 2026	33.00	34.00	32.50	33.99	33.99	4.68%	7,000
Jul 30, 2026	34.05	34.10	32.40	32.47	32.47	-4.64%	24,000
Jul 29, 2026	36.00	36.00	33.50	34.05	34.05	-1.02%	15,000
Jul 28, 2026	35.15	35.15	34.40	34.40	34.40	-1.21%	8,000
Jul 27, 2026	34.65	35.55	34.50	34.82	34.82	0.93%	8,000
Jul 24, 2026	35.50	35.50	34.50	34.50	34.50	-2.82%	5,000
Jul 23, 2026	35.00	35.50	35.00	35.50	35.50	1.46%	10,000
Jul 22, 2026	34.80	36.20	34.55	34.99	34.99	-0.96%	34,000
Jul 21, 2026	35.50	36.00	35.32	35.33	35.33	-5.51%	25,000
Jul 20, 2026	36.55	37.45	34.36	37.39	37.39	2.30%	13,000
Jul 17, 2026	36.01	37.50	36.00	36.55	36.55	-8.35%	28,000
Jul 16, 2026	40.00	40.00	38.47	39.88	39.88	0.05%	28,000
Jul 15, 2026	37.52	40.64	37.51	39.86	39.86	7.24%	58,000
Jul 14, 2026	34.84	37.22	34.84	37.17	37.17	9.84%	66,000
Jul 13, 2026	32.00	36.00	31.99	33.84	33.84	3.27%	45,000
Jul 10, 2026	33.00	34.48	32.50	32.77	32.77	-4.99%	30,000
Jul 9, 2026	33.34	34.94	32.86	34.49	34.49	3.45%	12,000
Jul 8, 2026	33.85	34.99	33.34	33.34	33.34	-9.99%	80,000
Jul 7, 2026	38.50	40.00	37.00	37.04	37.04	-3.01%	12,000
Jul 6, 2026	38.19	38.19	36.70	38.19	38.19	9.99%	69,000
Jul 3, 2026	32.50	34.73	32.50	34.72	34.72	9.94%	26,000
Jul 2, 2026	32.20	32.95	30.55	31.58	31.58	-2.50%	76,000
Jul 1, 2026	34.25	34.25	31.63	32.39	32.39	-4.23%	56,000
Jun 30, 2026	34.10	34.10	32.57	33.82	33.82	-0.82%	92,000
Jun 29, 2026	35.69	35.69	33.31	34.10	34.10	0.98%	28,000
Jun 25, 2026	36.49	36.49	33.26	33.77	33.77	-4.42%	23,000
Jun 24, 2026	37.00	37.00	34.50	35.33	35.33	-5.13%	69,000
Jun 23, 2026	38.10	38.10	36.25	37.24	37.24	-3.15%	57,000
Jun 22, 2026	39.00	39.75	37.11	38.45	38.45	-1.41%	83,000
Jun 19, 2026	38.00	39.60	37.00	39.00	39.00	-0.41%	92,000
Jun 18, 2026	39.52	40.64	39.10	39.16	39.16	-0.91%	14,000
Jun 17, 2026	40.01	40.90	39.51	39.52	39.52	-1.22%	19,000
Jun 16, 2026	41.80	42.00	39.50	40.01	40.01	-0.50%	22,000
Jun 15, 2026	41.50	42.00	39.50	40.21	40.21	-3.11%	23,000
Jun 12, 2026	42.10	43.95	40.05	41.50	41.50	-1.43%	24,000