Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.56	41.28	39.06	40.40	40.40	-5.52%	23,319,429
Nov 5, 2026	43.90	44.12	41.44	42.76	42.76	-6.96%	29,107,332
Nov 4, 2026	42.88	46.06	42.30	45.96	45.96	8.70%	15,649,934
Nov 3, 2026	43.98	44.18	41.52	42.28	42.28	-5.54%	17,672,789
Nov 2, 2026	44.98	45.36	43.66	44.76	44.76	1.68%	9,989,659
Oct 30, 2026	43.18	45.30	42.58	44.02	44.02	-3.46%	15,040,530
Oct 29, 2026	48.16	48.16	45.06	45.60	45.60	-6.60%	13,647,433
Oct 28, 2026	47.00	48.94	47.00	48.82	48.82	6.69%	13,183,973
Oct 27, 2026	46.00	46.76	45.16	45.76	45.76	3.25%	16,414,097
Oct 26, 2026	46.18	46.36	43.72	44.32	44.32	-4.28%	13,362,856
Oct 23, 2026	44.00	46.80	42.68	46.30	46.30	2.89%	22,433,040
Oct 22, 2026	49.32	49.66	44.74	45.00	45.00	-8.72%	19,862,511
Oct 21, 2026	50.25	51.10	49.06	49.30	49.30	1.19%	9,892,596
Oct 20, 2026	47.00	50.30	46.70	48.72	48.72	0.70%	13,133,280
Oct 16, 2026	48.60	48.92	47.52	48.38	48.38	2.50%	12,739,824
Oct 15, 2026	47.60	48.80	46.86	47.20	47.20	-7.45%	27,351,591
Oct 14, 2026	53.15	53.45	50.40	51.00	51.00	-2.39%	15,460,100
Oct 13, 2026	52.00	52.70	49.74	52.25	52.25	-3.15%	29,711,698
Oct 12, 2026	55.75	56.95	53.00	53.95	53.95	-3.14%	22,560,453
Oct 9, 2026	56.95	56.95	53.50	55.70	55.70	-3.47%	24,624,970
Oct 8, 2026	59.30	62.35	57.20	57.70	57.70	-5.10%	22,543,812
Oct 7, 2026	61.10	62.30	58.40	60.80	60.80	-0.49%	6,441,577
Oct 6, 2026	61.55	61.80	60.30	61.10	61.10	-0.73%	5,348,893
Oct 5, 2026	57.15	62.30	57.10	61.55	61.55	8.36%	12,463,538
Oct 2, 2026	56.00	57.45	55.10	56.80	56.80	1.88%	4,864,172
Sep 30, 2026	56.15	57.45	55.15	55.75	55.75	0.63%	15,548,039
Sep 29, 2026	53.05	55.90	52.60	55.40	55.40	4.53%	17,422,557
Sep 28, 2026	58.10	58.10	52.70	53.00	53.00	-9.01%	32,207,906
Sep 25, 2026	58.95	58.95	55.90	58.25	58.25	-1.44%	9,510,347
Sep 24, 2026	58.00	59.70	56.85	59.10	59.10	0.77%	21,169,338
Sep 23, 2026	56.45	59.30	55.90	58.65	58.65	5.58%	32,521,252
Sep 22, 2026	58.65	59.55	55.15	55.55	55.55	-2.80%	24,325,243
Sep 21, 2026	56.45	58.25	55.40	57.15	57.15	2.42%	19,922,404
Sep 18, 2026	55.45	56.45	53.25	55.80	55.80	2.10%	29,646,346
Sep 17, 2026	56.10	58.80	54.20	54.65	54.65	-3.27%	20,929,638
Sep 16, 2026	55.55	56.80	53.65	56.50	56.50	2.26%	21,545,288
Sep 15, 2026	54.00	57.90	53.80	55.25	55.25	2.41%	25,913,186
Sep 14, 2026	51.35	55.95	50.50	53.95	53.95	2.27%	25,221,868
Sep 11, 2026	52.05	53.15	50.05	52.75	52.75	-1.22%	20,133,475
Sep 10, 2026	52.50	55.20	52.05	53.40	53.40	0.66%	16,555,827
Sep 9, 2026	52.00	53.10	51.65	53.05	53.05	4.12%	17,323,160
Sep 8, 2026	52.35	52.45	50.45	50.95	50.95	-2.67%	16,723,278
Sep 7, 2026	51.00	53.40	50.90	52.35	52.35	4.18%	23,552,075
Sep 4, 2026	53.10	54.00	49.56	50.25	50.25	-4.29%	26,589,853
Sep 3, 2026	53.80	53.80	50.05	52.50	52.50	-0.10%	25,117,910
Sep 2, 2026	50.55	53.90	50.35	52.55	52.55	2.44%	21,192,246
Sep 1, 2026	54.10	54.60	51.30	51.30	51.30	-5.18%	31,400,544
Aug 31, 2026	51.60	54.95	50.90	54.10	54.10	2.75%	78,371,407
Aug 28, 2026	53.35	54.60	52.25	52.65	52.65	-0.94%	22,148,320
Aug 27, 2026	51.80	53.75	51.40	53.15	53.15	7.20%	36,422,370