DSE:KBPPWBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	52.80	53.20	47.00	47.90	47.90	-8.06%	2,058,877
Dec 15, 2025	54.80	55.50	51.90	52.10	52.10	-4.93%	1,642,396
Dec 14, 2025	57.00	57.40	54.10	54.80	54.80	-3.01%	1,400,247
Dec 11, 2025	56.50	57.30	55.30	56.50	56.50	1.25%	1,440,408
Dec 10, 2025	58.60	59.80	55.30	55.80	55.80	-4.12%	2,459,649
Dec 9, 2025	54.70	58.80	54.70	58.20	58.20	8.18%	2,240,161
Dec 8, 2025	55.00	56.20	53.10	53.80	53.80	-2.00%	2,466,186
Dec 7, 2025	58.00	58.50	54.50	54.90	54.90	-5.34%	2,055,063
Dec 4, 2025	58.00	61.80	56.70	58.00	58.00	-4.61%	1,701,560
Dec 3, 2025	63.00	64.30	60.30	60.80	60.80	-3.65%	2,551,678
Dec 2, 2025	63.10	63.60	61.00	63.10	63.10	2.44%	1,799,883
Dec 1, 2025	67.50	68.40	60.70	61.60	61.60	-8.61%	2,870,350
Nov 30, 2025	69.30	71.40	67.00	67.40	67.40	-1.75%	2,490,350
Nov 27, 2025	68.10	71.90	67.40	68.60	68.60	0.73%	3,384,991
Nov 26, 2025	72.00	72.00	66.70	68.10	68.10	-3.68%	2,180,805
Nov 25, 2025	67.90	73.10	67.90	70.70	70.70	6.32%	3,956,892
Nov 24, 2025	62.00	66.80	61.70	66.50	66.50	9.38%	1,737,623
Nov 23, 2025	60.80	61.40	58.10	60.80	60.80	-0.16%	1,009,744
Nov 20, 2025	63.10	64.50	60.40	60.90	60.90	-3.49%	1,294,699
Nov 19, 2025	64.00	64.70	62.30	63.10	63.10	0.16%	1,746,329
Nov 18, 2025	60.00	64.40	59.50	63.00	63.00	6.24%	1,163,153
Nov 17, 2025	57.00	61.70	51.60	59.30	59.30	4.96%	1,823,102
Nov 13, 2025	62.00	62.00	56.50	56.50	55.50	-9.89%	853,538
Nov 12, 2025	70.00	71.50	62.50	62.70	61.59	-9.65%	1,028,535
Nov 11, 2025	67.30	71.60	66.60	69.40	68.17	3.27%	1,141,880
Nov 10, 2025	69.30	69.90	66.40	67.20	66.01	-2.61%	1,065,524