DSE:KBPPWBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	37.80	38.40	37.20	37.70	37.70	1.07%	553,262
Aug 18, 2026	39.00	39.50	37.00	37.30	37.30	-3.62%	1,115,043
Aug 17, 2026	39.90	40.20	38.60	38.70	38.70	-2.76%	904,453
Aug 16, 2026	41.50	41.60	39.60	39.80	39.80	-3.86%	1,232,008
Aug 13, 2026	41.40	41.90	41.20	41.40	41.40	0.98%	1,916,765
Aug 12, 2026	40.30	41.40	39.30	41.00	41.00	4.33%	2,938,055
Aug 11, 2026	39.30	40.00	39.00	39.30	39.30	1.03%	654,582
Aug 10, 2026	38.90	39.10	38.40	38.90	38.90	0.78%	339,965
Aug 9, 2026	39.10	39.40	38.50	38.60	38.60	-1.28%	503,852
Aug 6, 2026	39.70	39.70	39.10	39.10	39.10	-0.76%	473,273
Aug 4, 2026	39.70	39.80	39.20	39.40	39.40	-	539,382
Aug 3, 2026	39.60	40.10	39.20	39.40	39.40	-0.51%	525,612
Aug 2, 2026	40.20	40.40	39.50	39.60	39.60	-0.50%	619,033
Jul 30, 2026	39.50	40.20	39.40	39.80	39.80	0.76%	466,593
Jul 29, 2026	40.50	40.80	39.30	39.50	39.50	-1.99%	688,954
Jul 28, 2026	39.20	40.90	39.20	40.30	40.30	2.81%	1,005,939
Jul 27, 2026	39.20	39.60	39.10	39.20	39.20	0.51%	453,049
Jul 26, 2026	39.50	39.90	38.80	39.00	39.00	-0.76%	805,618
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