KASE:HSBKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.00	32.00	31.08	31.99	31.99	0.28%	130
Jun 11, 2026	31.95	32.00	31.90	31.90	31.90	0.95%	74
Jun 10, 2026	32.07	33.00	31.16	31.60	31.60	-1.31%	34
Jun 9, 2026	32.02	32.03	30.83	32.02	32.02	3.06%	222
Jun 8, 2026	31.07	31.77	31.00	31.07	31.07	-1.99%	112
Jun 5, 2026	31.67	31.70	31.01	31.70	31.70	-0.31%	922
Jun 4, 2026	31.65	31.80	31.60	31.80	31.80	-0.59%	253
Jun 3, 2026	31.50	32.13	31.50	31.99	31.99	0.60%	52
Jun 2, 2026	31.80	32.00	31.30	31.80	31.80	-1.88%	87
Jun 1, 2026	32.43	32.43	32.00	32.41	32.41	-0.06%	195
May 29, 2026	32.43	32.43	31.63	32.43	32.43	2.59%	17
May 28, 2026	31.61	31.72	31.50	31.61	31.61	-0.47%	91
May 26, 2026	31.76	32.43	31.21	31.76	31.76	0.47%	214
May 25, 2026	31.60	31.61	31.50	31.61	31.61	0.96%	119
May 22, 2026	31.50	31.51	31.13	31.31	31.31	-1.94%	196
May 21, 2026	32.16	32.17	31.70	31.93	31.93	-0.22%	123
May 20, 2026	32.22	32.22	31.63	32.00	32.00	-1.63%	103
May 19, 2026	31.93	32.53	31.72	32.53	32.53	1.15%	1,131
May 18, 2026	32.16	32.72	31.80	32.16	32.16	-1.71%	510
May 15, 2026	33.16	33.16	32.58	32.72	32.72	-1.42%	417
May 14, 2026	33.20	33.20	33.19	33.19	33.19	0.58%	74
May 13, 2026	33.00	33.78	32.80	33.00	33.00	-1.67%	1,869
May 12, 2026	33.57	33.57	32.60	33.56	33.56	-1.29%	195
May 8, 2026	34.30	34.30	33.54	34.00	34.00	-1.45%	68
May 6, 2026	34.70	35.50	33.70	34.50	34.50	-2.04%	106
May 5, 2026	35.20	35.22	35.20	35.22	35.22	0.03%	250
May 4, 2026	34.50	35.45	34.42	35.21	35.21	1.79%	100
Apr 30, 2026	35.11	35.11	34.59	34.59	34.59	1.05%	271
Apr 29, 2026	33.99	34.48	33.49	34.23	34.23	-4.52%	551
Apr 28, 2026	34.76	35.85	34.08	35.85	35.85	-0.22%	1,446
Apr 27, 2026	35.63	36.04	35.50	35.93	35.93	0.53%	1,169
Apr 24, 2026	35.48	36.04	35.12	35.74	35.74	-0.80%	1,178
Apr 23, 2026	35.75	36.03	35.26	36.03	36.03	-0.17%	217
Apr 22, 2026	36.00	36.09	35.90	36.09	36.09	-0.25%	85
Apr 21, 2026	35.70	36.18	35.30	36.18	36.18	2.23%	161
Apr 20, 2026	35.39	35.39	35.00	35.39	35.39	2.76%	251
Apr 17, 2026	33.61	34.44	33.61	34.44	34.44	0.79%	793
Apr 16, 2026	33.23	34.19	33.23	34.17	34.17	2.77%	423
Apr 15, 2026	33.00	34.00	33.00	33.25	33.25	-2.18%	329
Apr 14, 2026	33.66	34.29	33.00	33.99	33.99	3.00%	902
Apr 13, 2026	33.21	33.21	32.70	33.00	33.00	0.15%	314
Apr 10, 2026	32.80	32.95	32.80	32.95	32.95	0.46%	335
Apr 9, 2026	33.00	33.00	32.60	32.80	32.80	-1.29%	127
Apr 8, 2026	32.39	33.23	32.38	33.23	33.23	1.31%	2,285
Apr 7, 2026	32.74	32.84	31.90	32.80	32.80	0.18%	292
Apr 6, 2026	32.74	32.75	32.73	32.74	32.74	0.03%	357
Apr 3, 2026	32.74	32.74	32.73	32.73	32.73	0.61%	197
Apr 2, 2026	32.50	32.53	32.34	32.53	32.53	0.90%	216
Apr 1, 2026	31.93	32.50	31.93	32.24	32.24	-0.12%	120
Mar 31, 2026	31.06	32.28	31.02	32.28	32.28	1.32%	49