KWSE:BOURSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	2.90	2.92	2.88	2.90	2.90	-0.10%	139,738
Jul 12, 2026	2.92	2.92	2.88	2.90	2.90	-	224,085
Jul 9, 2026	2.90	2.91	2.89	2.90	2.90	-0.58%	209,098
Jul 8, 2026	2.92	2.93	2.89	2.92	2.92	-0.44%	20,351
Jul 7, 2026	2.98	2.98	2.92	2.93	2.93	-1.48%	315,700
Jul 6, 2026	2.90	2.97	2.87	2.97	2.97	3.95%	258,898
Jul 5, 2026	2.86	2.90	2.86	2.86	2.86	-0.28%	201,428
Jul 2, 2026	2.92	2.92	2.84	2.87	2.87	0.49%	227,055
Jul 1, 2026	2.92	2.92	2.85	2.86	2.86	-1.45%	365,992
Jun 30, 2026	2.90	2.92	2.85	2.90	2.90	-0.10%	324,373
Jun 29, 2026	2.95	2.95	2.90	2.90	2.90	-1.19%	163,135
Jun 28, 2026	2.97	2.97	2.91	2.94	2.94	-1.24%	132,349
Jun 25, 2026	3.02	3.02	2.97	2.97	2.97	-1.26%	159,411
Jun 24, 2026	3.09	3.09	3.00	3.01	3.01	-0.69%	308,949
Jun 23, 2026	3.09	3.09	3.03	3.03	3.03	-1.59%	278,548
Jun 22, 2026	3.08	3.09	3.04	3.08	3.08	0.65%	154,949
Jun 21, 2026	3.17	3.17	3.05	3.06	3.06	-3.01%	425,205
Jun 18, 2026	3.07	3.18	3.06	3.16	3.16	2.77%	632,744
Jun 17, 2026	3.07	3.09	3.06	3.07	3.07	0.99%	630,954
Jun 15, 2026	3.12	3.17	3.03	3.04	3.04	-2.60%	500,477
Jun 14, 2026	3.04	3.12	3.04	3.12	3.12	3.00%	488,797
Jun 11, 2026	3.00	3.04	3.00	3.03	3.03	0.33%	263,699
Jun 10, 2026	3.02	3.05	3.00	3.02	3.02	-0.17%	230,937
Jun 9, 2026	2.98	3.08	2.95	3.03	3.03	3.60%	549,693
Jun 8, 2026	3.01	3.01	2.91	2.92	2.92	-3.28%	107,181
Jun 7, 2026	3.01	3.02	3.01	3.02	3.02	0.47%	11,755
Jun 4, 2026	3.01	3.04	3.00	3.01	3.01	0.17%	123,499
Jun 3, 2026	3.00	3.01	2.97	3.00	3.00	-0.66%	312,433
Jun 2, 2026	3.02	3.03	2.99	3.02	3.02	0.53%	353,021
Jun 1, 2026	3.05	3.05	2.98	3.00	3.00	-2.40%	169,092
May 25, 2026	2.91	3.08	2.90	3.08	3.08	6.51%	532,275