Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	47.00	49.28	46.28	48.62	48.62	5.51%	15,313,100
May 6, 2026	45.48	47.70	44.30	46.08	46.08	2.77%	13,125,499
May 5, 2026	45.30	45.50	44.12	44.84	44.84	-0.97%	2,347,500
May 4, 2026	44.20	45.32	43.72	45.28	45.28	2.63%	5,451,510
Apr 30, 2026	48.10	48.50	43.56	44.12	44.12	-8.05%	16,055,040
Apr 29, 2026	45.20	48.84	45.00	47.98	47.98	4.71%	15,185,650
Apr 28, 2026	46.08	47.94	45.48	45.82	45.82	-0.82%	20,974,190
Apr 27, 2026	47.90	48.28	46.02	46.20	46.20	-2.16%	14,161,100
Apr 24, 2026	45.38	48.50	44.46	47.22	47.22	4.05%	20,038,110
Apr 23, 2026	45.06	45.98	43.38	45.38	45.38	2.58%	15,842,200
Apr 22, 2026	44.18	44.86	43.74	44.24	44.24	-0.36%	10,068,358
Apr 21, 2026	42.48	44.40	40.92	44.40	44.40	6.53%	14,587,550
Apr 20, 2026	41.20	42.84	40.68	41.68	41.68	1.21%	8,786,700
Apr 17, 2026	40.06	41.92	39.62	41.18	41.18	3.36%	9,892,300
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