Kiaasa Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	46.00	47.50	43.80	44.50	44.50	-3.47%	139,000
Apr 27, 2026	48.20	48.20	45.70	46.10	46.10	-4.16%	42,000
Apr 24, 2026	46.00	48.26	46.00	48.10	48.10	4.63%	151,000
Apr 23, 2026	45.97	45.97	45.97	45.97	45.97	-4.98%	63,000
Apr 22, 2026	48.38	48.38	48.38	48.38	48.38	-4.99%	27,000
Apr 21, 2026	50.92	50.92	50.92	50.92	50.92	-4.98%	18,000
Apr 20, 2026	59.23	59.23	53.59	53.59	53.59	-5.00%	330,000
Apr 17, 2026	56.41	56.41	56.41	56.41	56.41	4.99%	25,000
Apr 16, 2026	53.73	53.73	53.73	53.73	53.73	4.98%	17,000
Apr 15, 2026	51.18	51.18	51.18	51.18	51.18	4.98%	13,000
Apr 13, 2026	48.75	48.75	47.00	48.75	48.75	5.00%	127,000
Apr 10, 2026	46.43	46.43	46.43	46.43	46.43	5.00%	3,000
Apr 9, 2026	42.90	44.22	42.90	44.22	44.22	4.99%	23,000
Apr 8, 2026	41.85	42.12	41.25	42.12	42.12	4.99%	83,000
Apr 7, 2026	41.99	41.99	39.33	40.12	40.12	-0.77%	61,000
Apr 6, 2026	37.65	41.61	37.65	40.43	40.43	2.02%	210,000
Apr 2, 2026	39.63	39.63	39.63	39.63	39.63	-4.99%	20,000
Apr 1, 2026	44.20	44.20	41.71	41.71	41.71	-4.99%	180,000
Mar 30, 2026	44.35	44.35	43.90	43.90	43.90	-4.98%	43,000