DSE:KBPPWBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	31.80	33.70	30.90	33.30	33.30	6.39%	1,448,977
Nov 2, 2026	31.50	31.50	31.00	31.30	31.30	-0.32%	462,831
Nov 1, 2026	32.10	32.20	31.20	31.40	31.40	-2.18%	592,175
Oct 29, 2026	32.00	32.60	31.90	32.10	32.10	0.31%	403,091
Oct 28, 2026	31.50	32.30	31.20	32.00	32.00	0.95%	636,253
Oct 27, 2026	31.40	32.40	31.30	31.70	31.70	0.96%	254,067
Oct 26, 2026	32.40	32.50	31.30	31.40	31.40	-2.48%	353,164
Oct 25, 2026	33.50	33.50	32.00	32.20	32.20	-2.42%	460,645
Oct 19, 2026	33.60	33.70	32.80	33.00	33.00	-1.20%	206,116
Oct 17, 2026	34.50	34.50	33.30	33.40	33.40	-1.47%	383,476
Oct 15, 2026	32.70	34.20	32.70	33.90	33.90	3.99%	776,720
Oct 14, 2026	33.40	33.50	32.40	32.60	32.60	0.31%	425,177
Oct 13, 2026	33.50	34.00	32.20	32.50	32.50	-2.11%	488,054
Oct 12, 2026	34.70	34.70	33.10	33.20	33.20	-2.92%	721,016
Oct 11, 2026	34.90	35.40	34.00	34.20	34.20	-0.87%	549,018
Oct 8, 2026	35.50	35.80	34.40	34.50	34.50	-2.54%	612,106
Oct 7, 2026	35.40	36.20	35.20	35.40	35.40	-	683,264
Oct 6, 2026	35.40	36.60	34.20	35.40	35.40	3.51%	1,129,513
Oct 5, 2026	35.20	35.50	34.10	34.20	34.20	-2.56%	708,499
Oct 4, 2026	36.20	36.20	35.00	35.10	35.10	-3.04%	890,103
Oct 1, 2026	37.20	37.70	35.80	36.20	36.20	-2.43%	1,013,404
Sep 30, 2026	37.10	37.80	35.40	37.10	37.10	3.92%	1,510,377
Sep 29, 2026	35.70	37.40	35.40	35.70	35.70	-3.51%	1,312,973
Sep 28, 2026	37.00	38.70	36.40	37.00	37.00	-2.37%	1,402,827
Sep 27, 2026	37.90	38.80	37.00	37.90	37.90	-	1,501,050
Sep 24, 2026	39.80	40.60	37.70	37.90	37.90	-4.53%	2,470,140
Sep 23, 2026	39.70	41.80	39.50	39.70	39.70	-0.50%	3,279,556
Sep 22, 2026	39.90	40.70	37.80	39.90	39.90	5.28%	2,998,305
Sep 21, 2026	37.90	38.80	36.90	37.90	37.90	0.26%	2,363,050
Sep 20, 2026	34.80	37.80	34.70	37.80	37.80	9.88%	2,249,985
Sep 17, 2026	34.40	34.50	30.70	34.40	34.40	9.55%	2,054,415
Sep 16, 2026	30.30	31.90	29.70	31.40	31.40	4.32%	1,066,958
Sep 15, 2026	28.20	30.40	28.10	30.10	30.10	6.74%	1,079,972
Sep 14, 2026	28.20	29.30	28.10	28.20	28.20	-2.08%	312,413
Sep 13, 2026	29.90	30.10	28.70	28.80	28.80	-3.68%	544,935
Sep 10, 2026	30.10	30.50	29.80	29.90	29.90	-0.66%	328,990
Sep 9, 2026	30.30	30.60	29.50	30.10	30.10	-0.33%	385,364
Sep 8, 2026	30.20	31.80	30.00	30.20	30.20	-2.27%	429,100
Sep 7, 2026	31.10	31.60	28.70	30.90	30.90	-0.64%	718,054
Sep 6, 2026	33.90	34.00	30.70	31.10	31.10	-7.99%	805,436
Sep 3, 2026	33.80	35.00	33.70	33.80	33.80	-2.03%	385,682
Sep 2, 2026	34.60	34.80	34.20	34.50	34.50	0.29%	284,841
Sep 1, 2026	34.40	34.90	34.20	34.40	34.40	1.78%	533,174
Aug 31, 2026	33.80	34.60	33.60	33.80	33.80	-0.88%	430,153
Aug 30, 2026	35.70	35.90	34.00	34.10	34.10	-3.40%	618,891
Aug 27, 2026	35.30	36.30	35.10	35.30	35.30	-1.12%	391,285
Aug 25, 2026	36.00	36.30	35.40	35.70	35.70	0.85%	422,389
Aug 24, 2026	35.40	37.50	35.20	35.40	35.40	-4.58%	963,425
Aug 23, 2026	38.50	38.60	36.90	37.10	37.10	-2.62%	679,516
Aug 20, 2026	38.10	38.40	37.70	38.10	38.10	1.06%	419,640