DSE:KPPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	15.50	15.80	15.20	15.40	15.40	1.99%	480,049
May 23, 2026	14.80	15.40	14.70	15.10	15.10	2.03%	268,330
May 21, 2026	14.80	15.00	14.60	14.80	14.80	0.68%	146,455
May 20, 2026	14.90	15.00	14.60	14.70	14.70	-0.68%	160,984
May 19, 2026	14.80	15.10	14.60	14.80	14.80	0.68%	168,772
May 18, 2026	14.70	15.00	14.60	14.70	14.70	-0.68%	210,013
May 17, 2026	14.80	15.30	14.80	14.80	14.80	-0.67%	159,531
May 14, 2026	15.30	15.40	14.80	14.90	14.90	-1.32%	252,273
May 13, 2026	15.10	16.00	15.00	15.10	15.10	-2.58%	427,364
May 12, 2026	15.50	15.70	15.30	15.50	15.50	1.97%	225,491
May 11, 2026	15.00	15.30	14.70	15.20	15.20	3.40%	189,992
May 10, 2026	15.10	15.20	14.60	14.70	14.70	-2.65%	371,671
May 7, 2026	15.10	15.40	15.00	15.10	15.10	-0.66%	254,301
May 6, 2026	15.20	16.40	15.20	15.20	15.20	-4.40%	448,845
May 5, 2026	15.90	15.90	14.80	15.90	15.90	9.66%	1,225,194
May 4, 2026	14.50	14.60	13.90	14.50	14.50	2.84%	244,793
May 3, 2026	14.20	14.40	14.00	14.10	14.10	-	264,424
Apr 30, 2026	14.30	14.40	14.00	14.10	14.10	-1.40%	237,163
Apr 29, 2026	14.30	14.50	14.20	14.30	14.30	0.70%	77,411
Apr 28, 2026	15.20	15.20	14.00	14.20	14.20	-4.05%	429,033
Apr 27, 2026	15.40	15.40	14.70	14.80	14.80	-1.99%	174,342
Apr 26, 2026	15.50	15.60	15.10	15.10	15.10	-	249,763
Apr 23, 2026	15.10	15.50	15.00	15.10	15.10	-	152,893
Apr 22, 2026	15.50	15.50	14.80	15.10	15.10	-1.31%	416,643
Apr 21, 2026	15.30	15.50	15.20	15.30	15.30	0.66%	252,053
Apr 20, 2026	15.40	15.40	15.10	15.20	15.20	-1.30%	285,584
Apr 19, 2026	15.90	16.00	15.30	15.40	15.40	-2.53%	206,255
Apr 16, 2026	16.30	16.40	15.70	15.80	15.80	-1.25%	422,099
Apr 15, 2026	16.00	16.10	15.40	16.00	16.00	4.58%	361,230
Apr 13, 2026	15.50	15.70	15.20	15.30	15.30	-0.65%	271,153
Apr 12, 2026	15.50	15.60	15.10	15.40	15.40	1.32%	333,721
Apr 9, 2026	15.80	15.80	15.10	15.20	15.20	-3.18%	395,517
Apr 8, 2026	15.70	16.50	15.50	15.70	15.70	1.95%	609,816
Apr 7, 2026	15.40	15.90	15.30	15.40	15.40	-1.28%	598,854
Apr 6, 2026	15.70	16.10	15.50	15.60	15.60	0.65%	264,923
Apr 5, 2026	15.50	15.90	15.30	15.50	15.50	-2.52%	378,278
Apr 2, 2026	15.90	17.00	15.70	15.90	15.90	-4.22%	690,520
Apr 1, 2026	16.40	17.10	16.10	16.60	16.60	2.47%	466,620
Mar 31, 2026	16.80	16.80	16.00	16.20	16.20	-2.41%	577,515
Mar 30, 2026	16.50	17.50	16.50	16.60	16.60	3.11%	1,288,818
Mar 29, 2026	16.00	16.50	15.60	16.10	16.10	2.55%	520,624
Mar 25, 2026	15.90	16.00	15.70	15.70	15.70	-0.63%	336,008
Mar 24, 2026	16.20	16.20	15.60	15.80	15.80	-1.86%	353,743
Mar 16, 2026	16.40	16.40	15.80	16.10	16.10	-	476,871
Mar 15, 2026	16.50	16.90	16.00	16.10	16.10	-0.62%	457,278
Mar 12, 2026	16.20	16.40	15.30	16.20	16.20	5.88%	718,213
Mar 11, 2026	15.80	15.90	15.20	15.30	15.30	-1.92%	371,547
Mar 10, 2026	15.70	15.80	15.10	15.60	15.60	1.30%	387,421
Mar 9, 2026	14.80	15.80	14.50	15.40	15.40	6.94%	404,231
Mar 8, 2026	15.40	15.40	14.20	14.40	14.40	-5.26%	334,221