KASE:HSBKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	30.95	31.86	30.95	31.86	31.86	-0.44%	119
Mar 27, 2026	32.00	32.14	31.23	32.00	32.00	2.89%	405
Mar 26, 2026	31.05	31.20	30.59	31.10	31.10	-6.61%	1,231
Mar 20, 2026	31.70	33.30	31.40	33.30	33.30	4.10%	701
Mar 19, 2026	32.29	32.90	31.36	31.99	31.99	0.44%	2,426
Mar 18, 2026	32.29	32.29	31.85	31.85	31.85	-	5
Mar 17, 2026	31.93	33.00	31.34	31.85	31.85	0.19%	189
Mar 16, 2026	31.58	31.80	31.32	31.79	31.79	-1.12%	24
Mar 13, 2026	32.42	32.43	31.71	32.15	32.15	0.72%	90
Mar 12, 2026	31.92	31.92	31.70	31.92	31.92	-1.54%	611
Mar 11, 2026	32.43	32.43	31.62	32.42	32.42	1.00%	63
Mar 10, 2026	31.52	32.13	31.52	32.10	32.10	1.84%	102
Mar 6, 2026	32.39	32.39	31.52	31.52	31.52	-0.88%	81
Mar 5, 2026	31.60	31.80	31.60	31.80	31.80	0.28%	45