Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	105.10	105.10	82.15	82.90	-	-7.06%	10,662,145
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
May 13, 2026	56.00	58.40	54.75	57.70	56.74	3.04%	17,685,800
May 12, 2026	56.30	56.55	53.65	56.00	55.07	0.27%	19,085,180
May 11, 2026	52.20	56.55	51.25	55.85	54.92	7.71%	32,744,790
May 8, 2026	48.00	51.95	47.70	51.85	50.99	6.64%	18,982,530
May 7, 2026	47.00	49.28	46.28	48.62	47.81	5.51%	15,313,100
May 6, 2026	45.48	47.70	44.30	46.08	45.32	2.77%	13,125,490
May 5, 2026	45.30	45.50	44.12	44.84	44.10	-0.97%	2,347,500
May 4, 2026	44.20	45.32	43.72	45.28	44.53	2.63%	5,451,510
Apr 30, 2026	48.10	48.50	43.56	44.12	43.39	-8.05%	16,055,040
Apr 29, 2026	45.20	48.84	45.00	47.98	47.18	4.71%	15,185,650
Apr 28, 2026	46.08	47.94	45.48	45.82	45.06	-0.82%	20,974,190
Apr 27, 2026	47.90	48.28	46.02	46.20	45.43	-2.16%	14,161,100
Apr 24, 2026	45.38	48.50	44.46	47.22	46.44	4.05%	20,038,110
Apr 23, 2026	45.06	45.98	43.38	45.38	44.63	2.58%	15,842,200