Kiaasa Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	40.05	42.30	40.05	42.10	42.10	-0.54%	15,000
Jun 10, 2026	41.00	42.44	40.67	42.33	42.33	1.88%	15,000
Jun 9, 2026	39.56	42.00	39.56	41.55	41.55	-1.31%	8,000
Jun 8, 2026	42.10	42.10	42.10	42.10	42.10	-	1,000
Jun 5, 2026	43.12	43.12	41.16	42.10	42.10	-2.37%	12,000
Jun 4, 2026	43.51	43.90	43.12	43.12	43.12	-4.98%	37,000
Jun 3, 2026	44.15	45.50	43.99	45.38	45.38	1.75%	41,000
Jun 2, 2026	44.41	45.00	44.00	44.60	44.60	1.83%	19,000
Jun 1, 2026	43.40	43.80	41.78	43.80	43.80	4.99%	86,000
May 29, 2026	42.00	43.20	41.20	41.72	41.72	1.26%	18,000
May 27, 2026	42.00	42.68	41.20	41.20	41.20	-0.53%	10,000
May 26, 2026	42.50	43.00	40.51	41.42	41.42	-2.54%	43,000
May 25, 2026	43.00	44.50	41.50	42.50	42.50	-0.91%	35,000
May 22, 2026	42.70	42.89	42.00	42.89	42.89	4.99%	48,000
May 21, 2026	43.79	43.84	40.70	40.85	40.85	-2.18%	32,000
May 20, 2026	41.56	42.00	41.56	41.76	41.76	-2.32%	9,000
May 19, 2026	42.51	43.00	41.78	42.75	42.75	0.28%	11,000
May 18, 2026	43.52	44.92	42.50	42.63	42.63	-4.48%	31,000
May 15, 2026	46.99	46.99	44.46	44.63	44.63	-4.64%	26,000
May 14, 2026	45.00	46.80	43.52	46.80	46.80	3.13%	27,000
May 13, 2026	46.24	47.05	44.11	45.38	45.38	-2.26%	24,000
May 12, 2026	46.14	47.85	46.14	46.43	46.43	-4.39%	85,000
May 11, 2026	48.56	48.56	48.56	48.56	48.56	-4.99%	15,000
May 8, 2026	51.11	51.12	51.11	51.11	51.11	-4.98%	21,000
May 7, 2026	54.06	54.06	50.83	53.79	53.79	4.47%	282,000
May 6, 2026	51.49	51.49	51.49	51.49	51.49	5.00%	18,000
May 5, 2026	49.00	49.04	48.95	49.04	49.04	4.99%	37,000
May 4, 2026	44.75	46.71	44.50	46.71	46.71	4.99%	52,000
Apr 30, 2026	43.12	44.50	41.02	44.49	44.49	3.18%	108,000
Apr 29, 2026	44.50	44.50	42.40	43.12	43.12	-3.10%	123,000