KPa-BM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.47	0.48	0.46	0.46	0.46	-	630,000
Jul 28, 2026	0.48	0.49	0.46	0.46	0.46	-2.13%	570,000
Jul 27, 2026	0.48	0.50	0.47	0.47	0.47	-2.08%	880,000
Jul 24, 2026	0.46	0.49	0.46	0.48	0.48	5.49%	890,000
Jul 23, 2026	0.46	0.48	0.45	0.46	0.46	-2.15%	190,000
Jul 22, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 21, 2026	0.47	0.47	0.47	0.47	0.47	-	300,000
Jul 20, 2026	0.46	0.47	0.45	0.47	0.47	-5.10%	520,000
Jul 17, 2026	0.48	0.50	0.46	0.49	0.49	3.16%	1,030,000
Jul 16, 2026	0.50	0.50	0.48	0.48	0.48	-2.06%	860,000
Jul 15, 2026	0.48	0.49	0.47	0.49	0.49	4.30%	720,000
Jul 14, 2026	0.46	0.47	0.46	0.47	0.47	-	740,000
Jul 13, 2026	0.47	0.47	0.44	0.47	0.47	-1.06%	1,660,000
Jul 10, 2026	0.43	0.51	0.43	0.47	0.47	10.59%	3,520,000
Jul 9, 2026	0.42	0.43	0.41	0.43	0.43	-	820,000
Jul 8, 2026	0.43	0.43	0.41	0.43	0.43	3.66%	500,000
Jul 7, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	370,000
Jul 6, 2026	0.43	0.43	0.39	0.43	0.43	1.19%	1,340,000
Jul 3, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	2,740,000
Jul 2, 2026	0.37	0.40	0.36	0.40	0.40	12.86%	930,000
Jun 30, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	550,000
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-	320,000
Jun 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	70,000
Jun 25, 2026	0.34	0.34	0.32	0.34	0.34	-	120,000
Jun 24, 2026	0.36	0.36	0.34	0.34	0.34	-9.33%	130,000
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	30,000
Jun 18, 2026	0.37	0.38	0.37	0.38	0.38	-	480,000
Jun 17, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	450,000
Jun 16, 2026	0.40	0.40	0.39	0.39	0.39	-	220,000
Jun 15, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 12, 2026	0.37	0.39	0.36	0.39	0.39	-1.28%	620,000
Jun 11, 2026	0.40	0.40	0.37	0.39	0.39	-10.34%	1,590,000
Jun 10, 2026	0.43	0.47	0.43	0.44	0.44	1.16%	2,470,000
Jun 9, 2026	0.40	0.44	0.38	0.43	0.43	10.26%	870,000
Jun 8, 2026	0.39	0.39	0.38	0.39	0.39	-	500,000
Jun 5, 2026	0.38	0.39	0.37	0.39	0.39	-	1,160,000
Jun 4, 2026	0.38	0.40	0.37	0.39	0.39	4.00%	920,000
Jun 3, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	390,000
Jun 2, 2026	0.36	0.38	0.36	0.36	0.36	2.86%	300,000
Jun 1, 2026	0.36	0.36	0.35	0.35	0.35	-	50,000
May 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	310,000
May 27, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	570,000
May 26, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	530,000
May 22, 2026	0.31	0.39	0.31	0.35	0.35	13.11%	1,250,000
May 21, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	-
May 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 18, 2026	0.30	0.30	0.30	0.30	0.30	-	80,000