DSE:KBPPWBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	52.10	53.50	50.20	52.10	52.10	0.77%	2,636,192
Mar 3, 2026	51.70	55.70	51.50	51.70	51.70	-6.34%	3,566,967
Mar 2, 2026	55.20	57.40	55.00	55.20	55.20	0.18%	5,409,045
Mar 1, 2026	53.40	55.60	51.00	55.10	55.10	1.10%	5,052,661
Feb 26, 2026	50.80	54.80	50.80	54.50	54.50	7.50%	5,358,808
Feb 25, 2026	50.70	51.60	50.30	50.70	50.70	-0.78%	1,810,482
Feb 24, 2026	52.60	53.00	50.70	51.10	51.10	-2.67%	3,610,388
Feb 23, 2026	52.50	53.30	51.80	52.50	52.50	0.77%	2,924,865
Feb 22, 2026	50.10	52.60	49.80	52.10	52.10	5.25%	3,006,219
Feb 19, 2026	49.50	50.50	48.70	49.50	49.50	0.20%	1,634,466
Feb 18, 2026	49.40	50.40	49.00	49.40	49.40	-0.60%	922,749
Feb 17, 2026	50.00	50.90	49.30	49.70	49.70	0.61%	1,432,392
Feb 16, 2026	50.90	51.30	49.10	49.40	49.40	-1.98%	1,541,525
Feb 15, 2026	49.80	51.40	49.40	50.40	50.40	3.70%	1,518,217
Feb 10, 2026	48.60	48.90	47.50	48.60	48.60	2.32%	944,403
Feb 9, 2026	47.50	48.30	47.40	47.50	47.50	-	679,840
Feb 8, 2026	48.40	48.60	47.30	47.50	47.50	-0.42%	579,447
Feb 5, 2026	47.70	49.20	47.20	47.70	47.70	0.63%	887,173
Feb 3, 2026	48.00	49.00	47.20	47.40	47.40	-1.25%	998,940
Feb 2, 2026	49.50	49.90	47.80	48.00	48.00	-2.64%	1,186,827
Feb 1, 2026	50.20	50.50	49.00	49.30	49.30	-1.79%	1,026,710
Jan 29, 2026	50.70	52.10	50.00	50.20	50.20	1.01%	1,537,384
Jan 28, 2026	50.00	50.80	49.50	49.70	49.70	-	828,382
Jan 27, 2026	49.70	50.50	49.40	49.70	49.70	0.61%	1,154,169
Jan 26, 2026	49.40	51.90	49.00	49.40	49.40	-3.33%	1,228,733
Jan 25, 2026	50.60	52.80	50.30	51.10	51.10	2.40%	1,937,515
Jan 22, 2026	49.90	50.70	49.10	49.90	49.90	1.42%	1,423,309
Jan 21, 2026	49.20	51.20	49.00	49.20	49.20	-4.09%	2,057,400
Jan 20, 2026	51.30	53.20	50.40	51.30	51.30	5.12%	3,055,807
Jan 19, 2026	45.50	48.80	45.50	48.80	48.80	9.91%	2,015,285
Jan 18, 2026	44.30	45.10	43.90	44.40	44.40	0.23%	1,008,297
Jan 15, 2026	44.30	45.30	44.10	44.30	44.30	0.68%	1,189,328
Jan 14, 2026	44.00	44.30	41.70	44.00	44.00	6.02%	1,382,460
Jan 13, 2026	42.10	43.30	41.20	41.50	41.50	-1.19%	816,472
Jan 12, 2026	45.50	45.50	41.00	42.00	42.00	-7.28%	1,645,834
Jan 11, 2026	46.70	47.30	45.00	45.30	45.30	-3.21%	712,742
Jan 8, 2026	47.50	47.50	46.40	46.80	46.80	1.08%	664,695
Jan 7, 2026	46.30	47.40	45.80	46.30	46.30	-1.07%	693,190
Jan 6, 2026	48.00	48.20	46.60	46.80	46.80	-1.68%	834,060
Jan 5, 2026	49.00	49.40	47.20	47.60	47.60	-2.26%	848,877
Jan 4, 2026	48.60	50.40	48.50	48.70	48.70	0.83%	1,188,217
Jan 1, 2026	48.00	49.30	48.00	48.30	48.30	1.90%	884,298
Dec 30, 2025	48.20	48.30	47.10	47.40	47.40	-0.42%	700,031
Dec 29, 2025	48.10	48.20	47.10	47.60	47.60	-0.83%	763,245
Dec 28, 2025	48.70	49.90	47.70	48.00	48.00	-1.44%	732,499
Dec 24, 2025	48.80	49.50	48.20	48.70	48.70	-	809,552
Dec 23, 2025	50.60	51.50	48.30	48.70	48.70	-3.56%	1,322,455
Dec 22, 2025	48.50	51.70	48.50	50.50	50.50	4.99%	1,867,856
Dec 21, 2025	47.00	48.40	45.00	48.10	48.10	2.12%	990,754
Dec 18, 2025	48.00	48.30	45.00	47.10	47.10	-1.67%	1,749,888