Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	45.84	46.68	44.00	45.74	-	-1.93%	18,016,664
Jul 24, 2026	48.70	49.06	45.84	46.64	46.64	-7.37%	35,647,770
Jul 23, 2026	52.65	53.35	49.50	50.35	50.35	-1.76%	29,872,180
Jul 22, 2026	59.20	59.20	49.64	51.25	51.25	-10.17%	49,790,380
Jul 21, 2026	53.45	58.10	51.75	57.05	57.05	9.29%	46,958,198
Jul 20, 2026	54.25	54.25	50.05	52.20	52.20	1.56%	37,368,370
Jul 17, 2026	53.00	55.85	50.75	51.40	51.40	-9.59%	44,089,420
Jul 16, 2026	60.25	60.75	55.75	56.85	56.85	-9.55%	33,294,350
Jul 15, 2026	67.50	67.90	61.70	62.85	62.85	-2.78%	24,090,483
Jul 14, 2026	62.00	68.30	59.30	64.65	64.65	8.84%	49,889,789
Jul 13, 2026	73.50	74.05	57.20	59.40	59.40	-19.18%	69,321,110
Jul 10, 2026	79.00	84.80	72.70	73.50	73.50	-5.16%	38,474,180
Jul 9, 2026	79.00	80.90	72.75	77.50	77.50	4.38%	43,921,414
Jul 8, 2026	85.00	85.55	71.60	74.25	74.25	-12.23%	62,374,253
Jul 7, 2026	88.20	89.75	80.65	84.60	84.60	-5.16%	44,448,145
Jul 6, 2026	105.10	107.10	87.40	89.20	89.20	-9.58%	56,719,770
Jul 3, 2026	97.20	104.40	97.15	98.65	98.65	-3.57%	41,500,777
Jul 2, 2026	105.00	111.60	99.45	102.30	102.30	-13.23%	46,252,773
Jun 30, 2026	120.00	125.70	115.30	117.90	117.90	-1.75%	43,951,824
Jun 29, 2026	128.00	136.20	113.70	120.00	120.00	-5.06%	53,883,423
Jun 26, 2026	126.00	133.90	114.00	126.40	126.40	-1.79%	59,961,120
Jun 25, 2026	133.50	139.90	121.50	128.70	128.70	1.50%	72,573,627
Jun 24, 2026	131.00	134.00	124.00	126.80	126.80	-0.78%	60,534,685
Jun 23, 2026	141.00	141.00	125.60	127.80	127.80	-9.43%	55,099,080
Jun 22, 2026	132.50	151.80	132.50	141.10	141.10	11.45%	63,224,306
Jun 18, 2026	117.10	127.30	114.30	126.60	126.60	8.67%	49,967,450
Jun 17, 2026	97.10	120.50	97.00	116.50	116.50	17.68%	56,437,610
Jun 16, 2026	102.00	104.80	95.80	99.00	99.00	-1.59%	46,828,940
Jun 15, 2026	94.80	104.20	89.15	100.60	100.60	12.65%	42,821,610
Jun 12, 2026	100.00	103.00	87.60	89.30	89.30	-4.70%	40,215,100
Jun 11, 2026	88.90	96.05	86.65	93.70	93.70	4.70%	42,515,471
Jun 10, 2026	86.50	94.35	85.40	91.00	89.49	1.28%	36,988,430
Jun 9, 2026	72.40	90.75	71.90	89.85	88.36	25.23%	61,531,311
Jun 8, 2026	58.10	72.35	58.00	71.75	70.56	15.08%	35,898,608
Jun 5, 2026	65.15	67.70	62.35	62.35	61.32	-6.80%	19,262,170
Jun 4, 2026	61.50	68.20	59.10	66.90	65.79	6.61%	20,055,360
Jun 3, 2026	61.50	63.85	59.95	62.75	61.71	3.98%	20,919,910
Jun 2, 2026	60.75	61.80	57.80	60.35	59.35	-0.90%	22,913,770
Jun 1, 2026	66.10	67.85	60.40	60.90	59.89	-7.38%	33,501,290
May 29, 2026	65.60	69.10	65.50	65.75	64.66	0.31%	24,220,340
May 28, 2026	60.55	66.25	59.75	65.55	64.46	6.67%	16,886,310
May 27, 2026	63.80	63.90	60.50	61.45	60.43	0.74%	15,383,890
May 26, 2026	60.20	62.20	59.00	61.00	59.99	4.63%	23,087,450
May 22, 2026	55.20	58.55	55.15	58.30	57.33	7.07%	21,503,620
May 21, 2026	56.00	58.05	53.85	54.45	53.55	-1.36%	17,213,240
May 20, 2026	53.80	56.00	53.05	55.20	54.28	1.28%	13,829,820
May 19, 2026	53.15	54.75	49.84	54.50	53.60	1.21%	18,304,560
May 18, 2026	53.65	56.00	52.95	53.85	52.96	-0.28%	15,145,980
May 15, 2026	55.10	56.70	52.70	54.00	53.10	-1.19%	26,788,840
May 14, 2026	58.80	58.80	53.95	54.65	53.74	-5.29%	17,843,080