DSE:KBPPWBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	48.60	49.00	47.60	48.00	48.00	-1.03%	2,079,872
May 6, 2026	49.50	49.80	48.20	48.50	48.50	-1.82%	1,779,201
May 5, 2026	49.40	50.60	49.20	49.40	49.40	-1.00%	2,303,701
May 4, 2026	49.60	50.60	49.40	49.90	49.90	0.60%	3,159,169
May 3, 2026	50.70	51.00	49.40	49.60	49.60	-1.78%	1,822,130
Apr 30, 2026	50.50	51.60	49.60	50.50	50.50	1.41%	4,369,683
Apr 29, 2026	50.50	50.60	49.30	49.80	49.80	-0.40%	2,240,910
Apr 28, 2026	50.00	50.50	49.00	50.00	50.00	2.04%	3,209,701
Apr 27, 2026	48.90	49.60	48.40	49.00	49.00	0.20%	2,709,700
Apr 26, 2026	48.90	50.20	48.70	48.90	48.90	-	3,175,456
Apr 23, 2026	48.90	50.20	48.80	48.90	48.90	-1.61%	2,957,314
Apr 22, 2026	49.70	51.00	49.40	49.70	49.70	0.20%	3,712,764
Apr 21, 2026	51.00	51.50	49.50	49.60	49.60	-1.98%	4,131,058
Apr 20, 2026	51.70	52.50	50.10	50.60	50.60	-1.56%	4,476,683
Apr 19, 2026	54.00	54.00	50.90	51.40	51.40	-3.56%	4,208,519
Apr 16, 2026	53.30	54.20	52.40	53.30	53.30	1.14%	5,010,256
Apr 15, 2026	52.70	54.80	52.00	52.70	52.70	-2.41%	6,803,982
Apr 13, 2026	54.00	55.90	53.20	54.00	54.00	-0.55%	6,416,708
Apr 12, 2026	53.50	55.50	52.60	54.30	54.30	1.50%	8,643,501
Apr 9, 2026	55.00	55.90	53.10	53.50	53.50	-1.29%	7,613,420
Apr 8, 2026	49.80	54.20	49.80	54.20	54.20	9.94%	9,319,682
Apr 7, 2026	49.30	50.20	47.70	49.30	49.30	3.35%	4,399,534
Apr 6, 2026	48.20	49.30	47.30	47.70	47.70	-1.04%	2,793,125
Apr 5, 2026	50.00	50.20	47.80	48.20	48.20	-4.17%	2,030,416
Apr 2, 2026	50.30	51.90	49.80	50.30	50.30	-0.20%	4,671,238
Apr 1, 2026	49.00	50.90	49.00	50.40	50.40	3.70%	3,887,609
Mar 31, 2026	47.70	49.00	46.80	48.60	48.60	1.89%	2,589,110
Mar 30, 2026	48.10	48.60	47.50	47.70	47.70	-1.04%	1,583,186
Mar 29, 2026	49.70	50.10	48.00	48.20	48.20	-2.43%	2,297,260
Mar 25, 2026	49.50	49.70	48.70	49.40	49.40	0.41%	1,848,097
Mar 24, 2026	50.90	50.90	49.10	49.20	49.20	-2.57%	1,890,562
Mar 16, 2026	50.50	50.70	49.70	50.50	50.50	1.00%	2,359,107
Mar 15, 2026	51.80	51.80	49.50	50.00	50.00	-2.72%	2,744,543
Mar 12, 2026	51.00	51.80	50.90	51.40	51.40	0.98%	2,657,840
Mar 11, 2026	50.90	51.30	49.00	50.90	50.90	2.83%	3,140,323
Mar 10, 2026	49.20	49.80	48.70	49.50	49.50	1.43%	2,572,216
Mar 9, 2026	48.80	49.20	46.80	48.80	48.80	2.95%	1,883,624
Mar 8, 2026	51.90	52.00	46.80	47.40	47.40	-8.67%	2,670,959