Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.20	40.20	39.30	39.84	39.84	-0.35%	8,740,860
Apr 15, 2026	40.86	40.88	39.00	39.98	39.98	-0.89%	7,754,900
Apr 14, 2026	40.62	42.26	39.82	40.34	40.34	1.31%	9,817,661
Apr 13, 2026	37.84	40.36	37.56	39.82	39.82	5.34%	16,938,639
Apr 10, 2026	36.98	38.16	36.36	37.80	37.80	4.94%	9,849,713
Apr 9, 2026	35.70	36.48	35.38	36.02	36.02	0.11%	2,672,132
Apr 8, 2026	34.70	36.36	34.56	35.98	35.98	8.90%	7,374,563
Apr 2, 2026	34.64	34.64	32.94	33.04	33.04	-4.01%	2,046,000
Apr 1, 2026	33.82	34.62	33.52	34.42	34.42	4.75%	3,868,670
Mar 31, 2026	33.86	34.08	32.58	32.86	32.86	-3.01%	2,678,230
Mar 30, 2026	33.72	34.38	33.16	33.88	33.88	-2.19%	3,768,500
Mar 27, 2026	33.40	34.88	33.28	34.64	34.64	2.55%	3,416,500
Mar 26, 2026	35.36	35.36	33.52	33.78	33.78	-4.47%	3,435,601
Mar 25, 2026	34.98	35.86	34.76	35.36	35.36	2.31%	4,185,500
Mar 24, 2026	35.00	35.06	33.32	34.56	34.56	0.52%	9,340,299
Mar 23, 2026	35.50	35.62	34.00	34.38	34.38	-7.13%	5,848,044
Mar 20, 2026	37.48	38.16	36.66	37.02	37.02	-1.28%	6,655,815
Mar 19, 2026	38.60	38.90	37.22	37.50	37.50	-5.26%	5,665,500
Mar 18, 2026	38.60	40.26	37.58	39.58	39.58	2.38%	6,442,106
Mar 17, 2026	38.62	39.76	38.18	38.66	38.66	2.38%	6,782,000
Mar 16, 2026	37.44	37.96	36.06	37.76	37.76	2.05%	6,150,520
Mar 13, 2026	36.50	37.10	35.88	37.00	37.00	1.37%	3,448,009
Mar 12, 2026	36.60	37.44	36.18	36.50	36.50	-0.38%	2,869,550
Mar 11, 2026	38.24	38.56	36.62	36.64	36.64	-4.08%	4,097,000
Mar 10, 2026	37.28	38.28	36.62	38.20	38.20	5.18%	3,844,500
Mar 9, 2026	35.28	36.40	34.50	36.32	36.32	-2.21%	7,538,338
Mar 6, 2026	37.30	37.34	36.08	37.14	37.14	-1.85%	4,746,805
Mar 5, 2026	38.60	39.46	37.00	37.84	37.84	1.39%	3,988,500
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