KWSE:BOURSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	3.02	3.02	2.97	2.99	2.99	-0.47%	222,360
Sep 21, 2026	3.01	3.02	2.99	3.00	3.00	-0.70%	106,755
Sep 20, 2026	3.05	3.05	3.01	3.02	3.02	-2.55%	176,892
Sep 17, 2026	2.98	3.10	2.98	3.10	3.10	4.17%	198,013
Sep 16, 2026	3.02	3.02	2.98	2.98	2.98	-0.80%	178,901
Sep 15, 2026	3.03	3.03	2.99	3.00	3.00	-0.07%	133,420
Sep 14, 2026	3.00	3.03	2.99	3.00	3.00	0.37%	149,691
Sep 13, 2026	3.00	3.00	2.99	2.99	2.99	-0.33%	139,652
Sep 10, 2026	3.00	3.01	2.97	3.00	3.00	-	103,655
Sep 9, 2026	2.96	3.00	2.96	3.00	3.00	0.47%	179,657
Sep 8, 2026	2.99	3.01	2.96	2.99	2.99	-0.03%	170,829
Sep 7, 2026	2.96	2.99	2.94	2.99	2.99	0.64%	121,346
Sep 6, 2026	2.97	2.98	2.94	2.97	2.97	0.10%	96,851
Sep 3, 2026	2.91	2.97	2.91	2.97	2.97	1.16%	157,994
Sep 2, 2026	2.94	2.96	2.90	2.93	2.93	-1.11%	191,239
Sep 1, 2026	2.95	2.97	2.94	2.96	2.96	0.85%	159,099
Aug 31, 2026	2.95	2.95	2.93	2.94	2.94	-0.24%	376,486
Aug 30, 2026	2.95	2.95	2.93	2.95	2.95	0.58%	133,090
Aug 26, 2026	2.94	2.98	2.93	2.93	2.93	-0.64%	182,167
Aug 25, 2026	2.91	2.96	2.91	2.95	2.95	1.34%	248,230
Aug 24, 2026	2.86	2.93	2.86	2.91	2.91	1.71%	196,209
Aug 23, 2026	2.84	2.86	2.83	2.86	2.86	0.67%	174,417
Aug 20, 2026	2.85	2.86	2.84	2.84	2.84	-0.18%	163,260
Aug 19, 2026	2.87	2.88	2.84	2.85	2.85	-0.73%	131,113
Aug 18, 2026	2.83	2.87	2.83	2.87	2.87	1.20%	105,967
Aug 17, 2026	2.87	2.87	2.83	2.83	2.83	-1.36%	63,979
Aug 16, 2026	2.83	2.87	2.83	2.87	2.87	1.45%	218,994
Aug 13, 2026	2.85	2.87	2.82	2.83	2.83	-1.32%	136,108
Aug 12, 2026	2.89	2.89	2.84	2.87	2.87	-0.35%	164,610
Aug 11, 2026	2.90	2.90	2.86	2.88	2.88	-0.28%	275,576
Aug 10, 2026	2.91	2.91	2.89	2.89	2.89	-0.59%	146,707
Aug 9, 2026	2.90	2.91	2.90	2.90	2.90	0.83%	159,213
Aug 6, 2026	2.91	2.92	2.86	2.88	2.88	-0.28%	118,294
Aug 5, 2026	2.88	2.92	2.88	2.89	2.89	0.94%	127,110
Aug 4, 2026	2.87	2.90	2.86	2.86	2.86	-1.21%	117,298
Aug 3, 2026	2.84	2.90	2.83	2.90	2.90	2.66%	304,728
Aug 2, 2026	2.81	2.83	2.81	2.82	2.82	0.57%	161,135
Jul 30, 2026	2.83	2.84	2.80	2.81	2.81	-1.02%	174,767
Jul 29, 2026	2.82	2.86	2.81	2.83	2.83	0.85%	200,342
Jul 28, 2026	2.83	2.83	2.81	2.81	2.81	-0.64%	148,538
Jul 27, 2026	2.81	2.84	2.81	2.83	2.83	0.46%	234,242
Jul 26, 2026	2.82	2.82	2.81	2.82	2.82	0.54%	173,710
Jul 23, 2026	2.82	2.82	2.80	2.80	2.80	-	69,408
Jul 22, 2026	2.82	2.84	2.80	2.80	2.80	-0.71%	390,570
Jul 21, 2026	2.82	2.84	2.80	2.82	2.82	0.18%	188,598
Jul 20, 2026	2.79	2.82	2.79	2.82	2.82	0.07%	61,280
Jul 19, 2026	2.85	2.85	2.80	2.81	2.81	-1.33%	178,028
Jul 16, 2026	2.87	2.88	2.85	2.85	2.85	-0.66%	66,608
Jul 15, 2026	2.89	2.90	2.87	2.87	2.87	-0.49%	186,196
Jul 14, 2026	2.90	2.91	2.88	2.88	2.88	-0.45%	103,083