KASE:HSBKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.23	32.23	31.37	32.04	32.04	-0.19%	72
Jul 24, 2026	32.10	32.44	32.10	32.10	32.10	-2.25%	73
Jul 23, 2026	32.84	32.84	32.00	32.84	32.84	1.92%	190
Jul 22, 2026	32.22	33.16	32.22	32.22	32.22	-1.98%	220
Jul 21, 2026	32.59	32.87	31.71	32.87	32.87	-0.09%	34
Jul 20, 2026	32.43	33.26	32.42	32.90	32.90	2.81%	1,245
Jul 17, 2026	31.14	32.08	31.14	32.00	32.00	4.71%	845
Jul 16, 2026	30.56	30.90	30.56	30.56	30.56	-1.42%	31
Jul 15, 2026	30.69	31.22	30.69	31.00	31.00	0.06%	113
Jul 14, 2026	31.60	31.60	30.70	30.98	30.98	-1.02%	62
Jul 13, 2026	31.30	31.59	30.70	31.30	31.30	-0.92%	158
Jul 10, 2026	31.59	31.59	30.70	31.59	31.59	0.16%	53
Jul 9, 2026	31.54	31.59	30.70	31.54	31.54	1.74%	25
Jul 8, 2026	31.50	31.61	31.00	31.00	31.00	-2.61%	334
Jul 7, 2026	30.75	31.86	30.75	31.83	31.83	3.65%	168
Jul 3, 2026	30.69	30.71	30.10	30.71	30.71	2.37%	68
Jul 2, 2026	30.59	30.65	29.80	30.00	30.00	-2.25%	142
Jul 1, 2026	30.69	30.69	30.30	30.69	30.69	0.33%	134
Jun 30, 2026	30.28	30.59	29.50	30.59	30.59	2.00%	137
Jun 29, 2026	30.48	30.64	29.98	29.99	29.99	-1.99%	1,246
Jun 26, 2026	30.60	30.60	30.05	30.60	30.60	0.16%	1,036
Jun 25, 2026	30.55	30.86	30.07	30.55	30.55	-0.16%	148
Jun 24, 2026	30.50	30.70	29.62	30.60	30.60	0.29%	412
Jun 23, 2026	30.51	31.20	30.00	30.51	30.51	-1.90%	190
Jun 22, 2026	31.20	31.41	31.00	31.10	31.10	-1.30%	52
Jun 19, 2026	31.36	31.51	31.36	31.51	31.51	0.48%	14
Jun 18, 2026	31.36	31.47	31.20	31.36	31.36	1.10%	80
Jun 17, 2026	31.87	31.87	30.97	31.02	31.02	-2.21%	174
Jun 16, 2026	32.22	32.22	31.29	31.72	31.72	-1.21%	150
Jun 15, 2026	32.00	32.11	31.25	32.11	32.11	0.38%	174
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