Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.60	39.20	37.88	38.98	-	4.45%	1,434,500
Mar 4, 2026	38.20	38.84	36.56	37.32	37.32	-2.35%	5,999,722
Mar 3, 2026	41.40	42.62	37.82	38.22	38.22	-5.63%	7,918,288
Mar 2, 2026	40.02	41.88	39.72	40.50	40.50	-0.05%	6,378,640
Feb 27, 2026	40.32	40.66	39.60	40.52	40.52	-0.69%	7,658,763
Feb 26, 2026	39.46	41.00	39.14	40.80	40.80	3.13%	6,918,856
Feb 25, 2026	40.00	41.20	39.16	39.56	39.56	0.15%	8,747,547
Feb 24, 2026	36.82	39.74	36.80	39.50	39.50	7.28%	12,754,350
Feb 23, 2026	36.80	37.46	35.70	36.82	36.82	5.20%	5,565,300
Feb 20, 2026	35.98	35.98	34.80	35.00	35.00	-2.45%	1,331,879
Feb 16, 2026	34.88	35.96	34.74	35.88	35.88	2.57%	897,600
Feb 13, 2026	35.30	35.62	34.50	34.98	34.98	-2.29%	3,926,079
Feb 12, 2026	35.26	36.30	35.08	35.80	35.80	1.70%	4,631,000
Feb 11, 2026	33.60	35.74	33.60	35.20	35.20	4.64%	8,000,281
Feb 10, 2026	32.90	33.78	32.56	33.64	33.64	2.37%	4,447,900
Feb 9, 2026	31.68	33.22	31.66	32.86	32.86	5.73%	4,708,600
Feb 6, 2026	30.58	31.30	30.20	31.08	31.08	0.26%	1,957,006
Feb 5, 2026	31.32	31.46	30.40	31.00	31.00	-1.90%	3,294,000
Feb 4, 2026	31.68	31.68	31.14	31.60	31.60	-0.19%	1,717,784
Feb 3, 2026	30.88	31.66	30.70	31.66	31.66	3.26%	2,189,700
Feb 2, 2026	31.40	31.68	30.18	30.66	30.66	-3.10%	3,032,979
Jan 30, 2026	31.56	32.24	30.98	31.64	31.64	-1.00%	2,848,800
Jan 29, 2026	32.38	32.38	31.60	31.96	31.96	-1.05%	2,766,500
Jan 28, 2026	31.66	32.70	31.66	32.30	32.30	2.22%	3,294,300
Jan 27, 2026	30.98	31.80	30.74	31.60	31.60	1.41%	1,825,000
Jan 26, 2026	31.54	31.60	30.70	31.16	31.16	-1.45%	2,432,900
Jan 23, 2026	31.16	31.78	30.80	31.62	31.62	2.00%	3,341,368
Jan 22, 2026	31.20	32.40	30.70	31.00	31.00	-0.32%	8,308,206
Jan 21, 2026	29.48	31.12	29.44	31.10	31.10	5.21%	5,596,800
Jan 20, 2026	29.98	30.28	29.12	29.56	29.56	-0.81%	2,439,000
Jan 19, 2026	29.14	30.04	28.92	29.80	29.80	2.05%	3,145,575
Jan 16, 2026	28.88	29.32	28.80	29.20	29.20	1.11%	1,954,820
Jan 15, 2026	28.20	29.16	28.20	28.88	28.88	2.41%	2,248,248
Jan 14, 2026	28.48	28.60	28.08	28.20	28.20	-0.35%	1,843,679
Jan 13, 2026	28.80	29.00	28.14	28.30	28.30	-1.19%	1,692,700
Jan 12, 2026	29.06	29.36	28.16	28.64	28.64	-1.24%	2,173,500
Jan 9, 2026	28.86	29.30	28.74	29.00	29.00	1.05%	1,597,100
Jan 8, 2026	29.00	29.00	28.38	28.70	28.70	-1.03%	948,020
Jan 7, 2026	29.00	29.30	28.72	29.00	29.00	-0.48%	1,219,500
Jan 6, 2026	28.94	29.48	28.64	29.14	29.14	1.46%	2,921,500
Jan 5, 2026	29.48	29.56	28.04	28.72	28.72	-2.91%	3,703,100
Jan 2, 2026	29.36	29.58	29.00	29.58	29.58	0.75%	1,071,600
Dec 31, 2025	29.22	29.80	29.22	29.36	29.36	0.07%	1,465,639
Dec 30, 2025	29.34	29.76	29.14	29.34	29.34	0.62%	1,648,000
Dec 29, 2025	29.58	30.48	28.98	29.16	29.16	1.46%	4,773,500
Dec 24, 2025	27.90	29.10	27.90	28.74	28.74	3.60%	3,968,716
Dec 23, 2025	26.48	28.26	26.48	27.74	27.74	3.90%	3,319,650
Dec 22, 2025	26.10	26.74	26.06	26.70	26.70	2.53%	1,448,339
Dec 19, 2025	26.06	26.30	26.02	26.04	26.04	-0.15%	1,363,423
Dec 18, 2025	26.38	26.62	26.02	26.08	26.08	-2.03%	1,033,221