DSE:KBPPWBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	39.30	40.80	39.10	39.30	39.30	-2.72%	1,016,894
Jul 22, 2026	40.40	41.80	40.30	40.40	40.40	-2.18%	1,025,570
Jul 21, 2026	40.30	42.40	40.30	41.30	41.30	2.48%	1,934,822
Jul 20, 2026	40.50	40.70	40.20	40.30	40.30	-0.25%	708,309
Jul 19, 2026	41.00	41.30	40.20	40.40	40.40	-0.74%	799,161
Jul 16, 2026	40.70	41.40	40.40	40.70	40.70	-1.21%	821,736
Jul 15, 2026	41.90	42.50	41.00	41.20	41.20	-0.96%	1,470,949
Jul 14, 2026	41.60	41.80	39.20	41.60	41.60	6.12%	2,476,179
Jul 13, 2026	40.50	40.80	39.00	39.20	39.20	-2.24%	1,429,383
Jul 12, 2026	41.90	41.90	39.80	40.10	40.10	-4.30%	2,142,423
Jul 9, 2026	41.90	43.40	41.60	41.90	41.90	0.48%	2,600,776
Jul 8, 2026	38.20	42.00	37.20	41.70	41.70	9.16%	3,308,508
Jul 7, 2026	38.20	39.00	38.00	38.20	38.20	-0.78%	1,153,684
Jul 6, 2026	38.20	39.30	38.20	38.50	38.50	0.79%	1,430,642
Jul 5, 2026	41.00	41.00	37.90	38.20	38.20	-5.91%	2,530,627
Jul 2, 2026	41.50	41.50	40.40	40.60	40.60	-0.73%	1,122,336
Jun 30, 2026	40.90	42.00	40.70	40.90	40.90	0.49%	1,580,997
Jun 29, 2026	41.70	42.00	39.40	40.70	40.70	-2.40%	3,316,831
Jun 28, 2026	42.50	42.50	41.60	41.70	41.70	-1.88%	1,830,361
Jun 25, 2026	43.00	43.00	42.30	42.50	42.50	-0.93%	983,576
Jun 24, 2026	42.90	43.30	42.50	42.90	42.90	0.47%	1,629,499
Jun 23, 2026	41.90	43.10	41.70	42.70	42.70	2.15%	1,877,294
Jun 22, 2026	41.80	43.20	41.30	41.80	41.80	-2.79%	1,450,977
Jun 21, 2026	46.80	46.80	41.90	43.00	43.00	-7.13%	4,115,627
Jun 18, 2026	46.30	47.70	45.90	46.30	46.30	-2.11%	2,353,922
Jun 17, 2026	47.30	47.60	45.90	47.30	47.30	1.28%	4,104,438
Jun 16, 2026	46.70	47.50	46.40	46.70	46.70	-0.85%	1,664,162
Jun 15, 2026	47.70	47.80	46.80	47.10	47.10	-0.42%	2,524,097
Jun 14, 2026	46.80	47.80	46.80	47.30	47.30	0.42%	2,272,264
Jun 11, 2026	47.10	48.10	46.90	47.10	47.10	-1.05%	1,539,202
Jun 10, 2026	47.60	48.50	47.50	47.60	47.60	-0.63%	1,140,084
Jun 9, 2026	47.60	48.50	47.50	47.90	47.90	0.84%	1,948,615
Jun 8, 2026	47.70	48.30	47.40	47.50	47.50	-1.25%	1,459,508
Jun 7, 2026	49.30	49.60	47.90	48.10	48.10	-1.64%	2,145,293
Jun 4, 2026	48.90	49.40	47.90	48.90	48.90	1.66%	2,122,682
Jun 3, 2026	47.70	48.80	47.70	48.10	48.10	0.84%	1,999,370
Jun 2, 2026	48.00	48.30	47.50	47.70	47.70	-	1,098,881
Jun 1, 2026	47.70	48.40	47.60	47.70	47.70	-1.04%	1,058,862
May 24, 2026	49.10	49.30	48.10	48.20	48.20	-1.43%	1,394,851
May 23, 2026	48.20	49.10	47.60	48.90	48.90	1.45%	2,731,866
May 21, 2026	47.90	48.50	47.60	48.20	48.20	1.26%	1,419,463
May 20, 2026	48.40	48.60	47.40	47.60	47.60	-1.04%	1,201,128
May 19, 2026	47.60	48.50	47.10	48.10	48.10	1.48%	1,756,565
May 18, 2026	47.80	49.30	47.20	47.40	47.40	-0.84%	1,321,605
May 17, 2026	47.70	48.40	46.80	47.80	47.80	0.42%	2,517,167
May 14, 2026	48.30	48.50	47.50	47.60	47.60	-1.24%	1,270,829
May 13, 2026	48.20	49.40	47.80	48.20	48.20	-1.23%	1,285,802
May 12, 2026	48.80	49.00	48.20	48.80	48.80	1.24%	1,816,988
May 11, 2026	48.40	48.50	47.60	48.20	48.20	0.84%	1,260,439
May 10, 2026	48.10	48.60	47.70	47.80	47.80	-0.42%	1,014,044