Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	102.00	112.50	97.00	109.20	-	10.30%	13,311,950
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
Apr 22, 2026	44.18	44.86	43.74	44.24	43.51	-0.36%	10,068,350
Apr 21, 2026	42.48	44.40	40.92	44.40	43.66	6.53%	14,587,550
Apr 20, 2026	41.20	42.84	40.68	41.68	40.99	1.21%	8,786,700
Apr 17, 2026	40.06	41.92	39.62	41.18	40.50	3.36%	9,892,300
Apr 16, 2026	40.20	40.20	39.30	39.84	39.18	-0.35%	8,740,860
Apr 15, 2026	40.86	40.88	39.00	39.98	39.32	-0.89%	7,754,900
Apr 14, 2026	40.62	42.26	39.82	40.34	39.67	1.31%	9,817,661
Apr 13, 2026	37.84	40.36	37.56	39.82	39.16	5.34%	16,938,630
Apr 10, 2026	36.98	38.16	36.36	37.80	37.17	4.94%	9,849,713
Apr 9, 2026	35.70	36.48	35.38	36.02	35.42	0.11%	2,672,132
Apr 8, 2026	34.70	36.36	34.56	35.98	35.38	8.90%	7,374,563
Apr 2, 2026	34.64	34.64	32.94	33.04	32.49	-4.01%	2,046,000