CSE:KING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.48	0.48	0.42	0.42	0.42	-13.40%	8,500
Oct 28, 2026	0.48	0.49	0.48	0.49	0.49	7.78%	8,000
Oct 27, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	7,000
Oct 26, 2026	0.46	0.46	0.43	0.43	0.43	-8.51%	5,125
Oct 23, 2026	0.42	0.47	0.42	0.47	0.47	6.82%	5,750
Oct 21, 2026	0.43	0.44	0.43	0.44	0.44	-2.22%	3,000
Oct 20, 2026	0.45	0.45	0.45	0.45	0.45	-	1,500
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Oct 15, 2026	0.43	0.45	0.41	0.45	0.45	2.27%	27,500
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	-	1,200
Oct 13, 2026	0.48	0.49	0.44	0.44	0.44	-10.20%	17,516
Oct 9, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	24,500
Oct 8, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	1,000
Oct 7, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	1,000
Oct 6, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	1,500
Oct 5, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	500
Oct 2, 2026	0.47	0.47	0.41	0.46	0.46	-	18,000
Oct 1, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	30,500
Sep 30, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	2,500
Sep 29, 2026	0.44	0.49	0.44	0.47	0.47	9.30%	20,900
Sep 25, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	8,400
Sep 24, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	8,000
Sep 23, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	3,400
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-	500
Sep 18, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	1,000
Sep 17, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	3,500
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	2.82%	12,500
Sep 10, 2026	0.33	0.36	0.33	0.36	0.36	10.94%	6,745
Sep 9, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	2,000
Sep 8, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	8,000
Sep 3, 2026	0.33	0.35	0.31	0.31	0.31	-	75,151
Sep 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	13,500
Aug 31, 2026	0.35	0.35	0.30	0.32	0.32	-11.11%	47,500
Aug 28, 2026	0.41	0.41	0.36	0.36	0.36	-14.29%	11,500
Aug 27, 2026	0.41	0.42	0.41	0.42	0.42	-	3,280
Aug 25, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	-	500
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	920
Aug 11, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	2,000
Aug 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,000
Aug 4, 2026	0.40	0.43	0.40	0.43	0.43	13.16%	17,000
Jul 31, 2026	0.40	0.40	0.38	0.38	0.38	-9.52%	2,000
Jul 30, 2026	0.44	0.44	0.42	0.42	0.42	2.44%	10,500
Jul 29, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	3,500
Jul 28, 2026	0.40	0.42	0.29	0.38	0.38	-5.00%	198,164
Jul 24, 2026	0.39	0.42	0.39	0.40	0.40	-	16,036
Jul 23, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	55,000
Jul 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	6,700
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-	19,000
Jul 16, 2026	0.38	0.40	0.38	0.40	0.40	-	29,600