Kingboard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	58.10	58.10	52.70	53.00	-	-9.01%	32,208,406
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
Aug 26, 2026	51.20	51.20	48.72	49.58	49.58	-2.69%	26,849,022
Aug 25, 2026	46.04	50.95	45.06	50.95	50.95	11.78%	37,185,904
Aug 24, 2026	47.18	47.18	43.82	45.58	45.58	-2.61%	22,275,409
Aug 21, 2026	45.82	48.16	45.60	46.80	46.80	2.81%	19,333,600
Aug 20, 2026	46.12	46.74	45.00	45.52	45.52	-0.44%	16,698,990
Aug 19, 2026	46.80	48.18	45.00	45.72	45.72	-6.35%	29,167,680
Aug 18, 2026	51.50	51.65	47.90	48.82	48.82	-4.74%	27,353,390
Aug 17, 2026	48.44	51.95	47.90	51.25	51.25	7.13%	29,376,440
Aug 14, 2026	46.42	48.80	45.98	47.84	47.84	4.36%	29,568,871
Aug 13, 2026	47.98	48.88	45.38	45.84	45.84	-2.43%	31,153,625
Aug 12, 2026	45.22	47.10	45.00	46.98	46.98	4.82%	20,805,287
Aug 11, 2026	44.84	46.28	43.60	44.82	44.82	-0.04%	19,464,730
Aug 10, 2026	48.30	48.40	43.24	44.84	44.84	-4.88%	43,365,199
Aug 7, 2026	44.90	48.54	44.24	47.14	47.14	6.31%	62,418,740
Aug 6, 2026	43.70	46.46	43.00	44.34	44.34	-0.89%	37,360,364
Aug 5, 2026	42.00	46.88	41.46	44.74	44.74	6.42%	65,829,471
Aug 4, 2026	42.36	43.06	40.88	42.04	42.04	1.94%	34,638,600
Aug 3, 2026	39.20	41.50	37.50	41.24	41.24	5.20%	32,823,613
Jul 31, 2026	46.08	47.30	39.00	39.20	39.20	-2.20%	69,557,725
Jul 30, 2026	41.08	42.34	39.68	40.08	40.08	-3.56%	28,421,240
Jul 29, 2026	42.26	42.54	39.18	41.56	41.56	-1.56%	45,786,018
Jul 28, 2026	43.80	45.14	41.06	42.22	42.22	-12.04%	46,151,966
Jul 27, 2026	45.84	48.80	44.00	48.00	48.00	2.92%	38,606,844
Jul 24, 2026	48.70	49.06	45.84	46.64	46.64	-7.37%	35,647,770
Jul 23, 2026	52.65	53.35	49.50	50.35	50.35	-1.76%	29,872,180
Jul 22, 2026	59.20	59.20	49.64	51.25	51.25	-10.17%	49,790,380
Jul 21, 2026	53.45	58.10	51.75	57.05	57.05	9.29%	46,958,198