KWSE:BOURSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.87	2.87	2.81	2.82	2.82	-1.30%	367,824
Apr 29, 2026	2.90	2.90	2.84	2.86	2.86	-1.28%	329,734
Apr 28, 2026	2.92	2.92	2.89	2.89	2.89	-0.48%	208,634
Apr 27, 2026	2.91	2.93	2.90	2.91	2.91	-0.17%	183,122
Apr 26, 2026	2.94	2.97	2.91	2.91	2.91	-0.65%	159,288
Apr 23, 2026	3.04	3.04	2.93	2.93	2.93	-2.91%	228,584
Apr 22, 2026	3.07	3.07	2.98	3.02	3.02	-0.82%	496,803
Apr 21, 2026	3.03	3.06	3.01	3.05	3.05	1.16%	543,112
Apr 20, 2026	2.97	3.03	2.96	3.01	3.01	1.55%	442,279
Apr 19, 2026	2.90	2.97	2.90	2.96	2.96	1.16%	405,885
Apr 16, 2026	2.90	2.93	2.84	2.93	2.93	-1.68%	640,188
Apr 15, 2026	2.98	3.02	2.97	2.98	2.85	0.24%	397,594
Apr 14, 2026	2.92	3.01	2.92	2.97	2.85	2.34%	341,248
Apr 13, 2026	2.88	2.92	2.85	2.91	2.78	1.40%	123,492
Apr 12, 2026	2.85	2.90	2.85	2.87	2.74	-0.66%	202,801
Apr 9, 2026	2.90	2.90	2.85	2.88	2.76	-0.55%	160,589
Apr 8, 2026	2.92	2.95	2.90	2.90	2.78	2.55%	351,927
Apr 7, 2026	2.85	2.85	2.77	2.83	2.71	-0.07%	333,639
Apr 6, 2026	2.77	2.84	2.75	2.83	2.71	2.91%	329,610
Apr 5, 2026	2.77	2.77	2.75	2.75	2.63	-0.76%	431,408
Apr 2, 2026	2.74	2.79	2.71	2.77	2.65	1.65%	491,028
Apr 1, 2026	2.70	2.73	2.70	2.73	2.61	0.96%	335,507
Mar 31, 2026	2.72	2.72	2.63	2.70	2.58	-	653,383
Mar 30, 2026	2.71	2.73	2.70	2.70	2.58	-0.26%	416,731
Mar 29, 2026	2.70	2.75	2.70	2.71	2.59	0.22%	444,351
Mar 26, 2026	2.85	2.85	2.69	2.70	2.59	-3.81%	626,063
Mar 25, 2026	2.81	2.89	2.76	2.81	2.69	-0.39%	314,790
Mar 24, 2026	2.93	2.93	2.75	2.82	2.70	-1.16%	384,477
Mar 18, 2026	2.77	2.90	2.75	2.85	2.73	4.66%	211,103
Mar 17, 2026	2.78	2.78	2.71	2.73	2.61	-1.30%	587,423
Mar 16, 2026	2.83	2.85	2.71	2.76	2.64	-2.27%	591,835
Mar 15, 2026	2.90	2.90	2.81	2.83	2.70	-0.18%	231,741
Mar 12, 2026	2.92	2.92	2.83	2.83	2.71	-3.21%	963,585
Mar 11, 2026	2.93	2.93	2.89	2.92	2.80	1.18%	356,300
Mar 10, 2026	2.79	3.00	2.79	2.89	2.77	4.52%	710,022
Mar 9, 2026	2.90	2.90	2.75	2.77	2.65	-3.32%	669,635
Mar 8, 2026	2.90	2.90	2.84	2.86	2.74	-1.38%	242,241
Mar 5, 2026	2.97	2.97	2.86	2.90	2.78	1.01%	668,703
Mar 4, 2026	2.97	3.01	2.87	2.87	2.75	-4.30%	314,210
Mar 3, 2026	2.97	3.01	2.96	3.00	2.87	0.81%	412,773
Mar 2, 2026	3.01	3.05	2.96	2.98	2.85	-4.00%	390,116
Feb 24, 2026	3.15	3.17	3.03	3.10	2.97	-1.02%	548,338
Feb 23, 2026	3.23	3.27	3.12	3.13	3.00	-2.97%	539,048
Feb 22, 2026	3.28	3.28	3.21	3.23	3.09	-1.16%	158,046
Feb 19, 2026	3.24	3.28	3.24	3.27	3.13	0.46%	69,382
Feb 18, 2026	3.17	3.27	3.17	3.25	3.11	2.85%	322,810
Feb 17, 2026	3.11	3.19	3.10	3.16	3.03	1.84%	295,260
Feb 16, 2026	3.12	3.13	3.09	3.10	2.97	-0.51%	330,844
Feb 15, 2026	3.15	3.15	3.09	3.12	2.99	-0.61%	386,863
Feb 12, 2026	3.20	3.20	3.13	3.14	3.01	-0.03%	225,415