KWSE:KFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	21,697,910
Mar 17, 2026	0.81	0.81	0.81	0.81	0.81	-0.49%	7,438,803
Mar 16, 2026	0.81	0.81	0.81	0.81	0.81	-0.49%	8,409,231
Mar 15, 2026	0.81	0.82	0.81	0.81	0.81	0.37%	6,278,299
Mar 12, 2026	0.82	0.82	0.81	0.81	0.81	-0.37%	9,554,558
Mar 11, 2026	0.81	0.81	0.81	0.81	0.81	0.49%	9,682,238
Mar 10, 2026	0.80	0.81	0.80	0.81	0.81	1.51%	11,512,550
Mar 9, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	5,983,433
Mar 8, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	8,629,811
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	19,565,240
Mar 4, 2026	0.80	0.81	0.80	0.80	0.80	-0.63%	12,230,770
Mar 3, 2026	0.79	0.81	0.79	0.80	0.80	0.88%	12,415,680
Mar 2, 2026	0.77	0.80	0.77	0.79	0.79	-1.37%	41,321,380
Feb 24, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	19,681,010
Feb 23, 2026	0.81	0.81	0.81	0.81	0.81	-	9,872,282
Feb 22, 2026	0.81	0.81	0.81	0.81	0.81	-0.37%	5,344,327
Feb 19, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	17,514,580
Feb 18, 2026	0.82	0.82	0.81	0.82	0.82	-0.12%	12,785,960
Feb 17, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	5,051,892
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	5,713,793
Feb 15, 2026	0.82	0.82	0.82	0.82	0.82	-0.37%	5,871,187
Feb 12, 2026	0.82	0.82	0.82	0.82	0.82	0.24%	6,311,861
Feb 11, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	4,868,210
Feb 10, 2026	0.82	0.82	0.81	0.82	0.82	0.12%	6,377,276
Feb 9, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	7,786,434
Feb 8, 2026	0.82	0.82	0.81	0.82	0.82	0.37%	6,029,272
Feb 5, 2026	0.82	0.82	0.81	0.81	0.81	-0.12%	6,522,843
Feb 4, 2026	0.82	0.82	0.82	0.82	0.82	-0.85%	8,812,347
Feb 3, 2026	0.82	0.82	0.82	0.82	0.82	0.49%	7,781,975
Feb 2, 2026	0.82	0.82	0.81	0.82	0.82	0.37%	8,815,652
Feb 1, 2026	0.81	0.82	0.81	0.82	0.82	0.87%	10,253,910
Jan 29, 2026	0.82	0.82	0.81	0.81	0.81	-1.34%	25,786,140
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-0.36%	18,073,970
Jan 27, 2026	0.81	0.82	0.81	0.82	0.82	0.98%	15,001,290
Jan 26, 2026	0.82	0.82	0.81	0.81	0.81	-0.85%	14,264,700
Jan 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	8,897,868
Jan 22, 2026	0.83	0.83	0.82	0.83	0.83	-	8,544,699
Jan 21, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	10,318,540
Jan 20, 2026	0.82	0.83	0.82	0.82	0.82	0.24%	10,554,490
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	0.86%	15,178,290
Jan 15, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	9,257,760
Jan 14, 2026	0.82	0.82	0.81	0.82	0.82	-	10,300,560
Jan 13, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	10,884,110
Jan 12, 2026	0.81	0.81	0.80	0.81	0.81	0.12%	7,606,865
Jan 11, 2026	0.81	0.81	0.80	0.81	0.81	-0.49%	8,924,159
Jan 8, 2026	0.81	0.81	0.81	0.81	0.81	-0.12%	7,870,529
Jan 7, 2026	0.81	0.81	0.81	0.81	0.81	0.50%	9,874,297
Jan 6, 2026	0.81	0.81	0.80	0.81	0.81	0.50%	9,131,290
Jan 5, 2026	0.81	0.81	0.80	0.80	0.80	-0.25%	13,911,460
Jan 4, 2026	0.81	0.81	0.81	0.81	0.81	-0.74%	6,840,502