KPa-BM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	810,000
Aug 17, 2026	0.52	0.53	0.50	0.50	0.50	-0.99%	1,220,000
Aug 14, 2026	0.51	0.51	0.50	0.51	0.51	-	940,000
Aug 13, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	1,440,000
Aug 12, 2026	0.49	0.50	0.48	0.50	0.50	1.01%	800,000
Aug 11, 2026	0.52	0.52	0.48	0.50	0.50	-2.94%	1,260,000
Aug 10, 2026	0.48	0.52	0.48	0.51	0.51	6.25%	3,700,000
Aug 7, 2026	0.49	0.49	0.48	0.48	0.48	-	230,000
Aug 6, 2026	0.48	0.50	0.47	0.48	0.48	4.35%	1,800,000
Aug 5, 2026	0.46	0.47	0.46	0.46	0.46	-	2,180,000
Aug 4, 2026	0.46	0.47	0.46	0.46	0.46	-	1,350,000
Aug 3, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	460,000
Jul 31, 2026	0.46	0.46	0.45	0.46	0.46	-2.15%	550,000
Jul 30, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	760,000
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