KWSE:ALG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 9, 2026	0.92	0.94	0.92	0.94	0.94	2.51%	1,390,335
Aug 6, 2026	0.92	0.92	0.91	0.92	0.92	-0.33%	663,506
Aug 5, 2026	0.92	0.93	0.91	0.92	0.92	0.22%	808,464
Aug 4, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	840,795
Aug 3, 2026	0.90	0.92	0.90	0.92	0.92	1.66%	680,398
Aug 2, 2026	0.89	0.91	0.89	0.90	0.90	0.78%	624,433
Jul 30, 2026	0.90	0.90	0.88	0.90	0.90	-	503,368
Jul 29, 2026	0.88	0.90	0.88	0.90	0.90	1.93%	705,303
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	209,999
Jul 27, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	420,893
Jul 26, 2026	0.89	0.89	0.88	0.88	0.88	-0.23%	553,656
Jul 23, 2026	0.89	0.89	0.88	0.88	0.88	0.23%	881,249
Jul 22, 2026	0.89	0.89	0.88	0.88	0.88	-0.90%	782,943
Jul 21, 2026	0.89	0.90	0.88	0.89	0.89	-	587,987
Jul 20, 2026	0.90	0.90	0.89	0.89	0.89	-	529,284
Jul 19, 2026	0.90	0.90	0.89	0.89	0.89	-1.55%	880,415
Jul 16, 2026	0.89	0.90	0.89	0.90	0.90	0.78%	1,204,404
Jul 15, 2026	0.89	0.90	0.88	0.90	0.90	1.24%	1,032,450
Jul 14, 2026	0.89	0.89	0.88	0.88	0.88	-0.79%	493,378
Jul 13, 2026	0.89	0.89	0.88	0.89	0.89	0.11%	809,179
Jul 12, 2026	0.89	0.89	0.88	0.89	0.89	0.23%	812,307
Jul 9, 2026	0.89	0.89	0.88	0.89	0.89	-0.45%	716,374
Jul 8, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	1,450,550
Jul 7, 2026	0.91	0.91	0.90	0.90	0.90	-0.11%	1,398,005
Jul 6, 2026	0.90	0.91	0.90	0.90	0.90	0.56%	985,233
Jul 5, 2026	0.88	0.90	0.88	0.90	0.90	1.94%	968,195
Jul 2, 2026	0.89	0.89	0.88	0.88	0.88	-0.57%	658,338
Jul 1, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	420,205
Jun 30, 2026	0.90	0.90	0.88	0.88	0.88	-1.34%	1,410,327
Jun 29, 2026	0.91	0.91	0.89	0.89	0.89	-1.22%	458,220
Jun 28, 2026	0.90	0.91	0.90	0.91	0.91	0.11%	866,712
Jun 25, 2026	0.92	0.94	0.90	0.90	0.90	-1.63%	920,981
Jun 24, 2026	0.93	0.93	0.92	0.92	0.92	-1.29%	1,241,134
Jun 23, 2026	0.94	0.94	0.93	0.93	0.93	-0.43%	410,390
Jun 22, 2026	0.95	0.95	0.93	0.94	0.94	-0.32%	772,804
Jun 21, 2026	0.95	0.95	0.93	0.94	0.94	-0.74%	1,319,844
Jun 18, 2026	0.95	0.95	0.94	0.95	0.95	0.32%	518,726
Jun 17, 2026	0.96	0.96	0.94	0.94	0.94	-1.46%	893,737
Jun 15, 2026	0.97	0.97	0.95	0.96	0.96	-0.31%	1,345,688
Jun 14, 2026	0.97	0.97	0.95	0.96	0.96	1.70%	1,026,710
Jun 11, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	684,475
Jun 10, 2026	0.96	0.96	0.95	0.95	0.95	-0.73%	343,047
Jun 9, 2026	0.95	0.96	0.95	0.96	0.96	1.17%	297,024
Jun 8, 2026	0.96	0.97	0.94	0.94	0.94	-2.18%	729,166
Jun 7, 2026	0.97	0.97	0.96	0.97	0.97	-	1,523,197
Jun 4, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	795,815
Jun 3, 2026	0.98	0.98	0.96	0.96	0.96	-1.23%	503,703
Jun 2, 2026	1.00	1.00	0.96	0.98	0.98	-1.71%	1,962,013
Jun 1, 2026	1.01	1.01	0.99	0.99	0.99	-1.19%	1,962,702
May 25, 2026	1.01	1.01	1.00	1.01	1.01	0.10%	2,864,014