KWSE:KFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 9, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	7,592,743
Aug 6, 2026	0.79	0.79	0.79	0.79	0.79	-0.13%	8,032,394
Aug 5, 2026	0.79	0.79	0.79	0.79	0.79	-0.13%	7,449,038
Aug 4, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	7,769,882
Aug 3, 2026	0.79	0.79	0.79	0.79	0.79	0.13%	13,791,030
Aug 2, 2026	0.79	0.79	0.78	0.79	0.79	0.51%	13,083,615
Jul 30, 2026	0.78	0.79	0.78	0.79	0.79	0.38%	11,873,000
Jul 29, 2026	0.78	0.79	0.78	0.78	0.78	-0.26%	12,807,695
Jul 28, 2026	0.78	0.78	0.78	0.78	0.78	0.51%	9,380,169
Jul 27, 2026	0.78	0.78	0.78	0.78	0.78	-	11,253,016
Jul 26, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	12,231,494
Jul 23, 2026	0.77	0.78	0.77	0.78	0.78	0.91%	17,283,170
Jul 22, 2026	0.77	0.77	0.77	0.77	0.77	0.13%	5,438,223
Jul 21, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	19,456,615
Jul 20, 2026	0.77	0.77	0.77	0.77	0.77	0.13%	9,612,667
Jul 19, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	11,583,403
Jul 16, 2026	0.77	0.77	0.77	0.77	0.77	0.39%	6,769,560
Jul 15, 2026	0.77	0.77	0.77	0.77	0.77	-0.39%	6,558,195
Jul 14, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	4,320,352
Jul 13, 2026	0.77	0.78	0.77	0.77	0.77	0.13%	6,806,673
Jul 12, 2026	0.77	0.77	0.77	0.77	0.77	-0.39%	4,897,228
Jul 9, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	6,163,245
Jul 8, 2026	0.78	0.78	0.77	0.77	0.77	-0.77%	13,587,873
Jul 7, 2026	0.78	0.78	0.78	0.78	0.78	-0.13%	9,207,679
Jul 6, 2026	0.77	0.78	0.77	0.78	0.78	0.78%	9,762,923
Jul 5, 2026	0.77	0.78	0.77	0.77	0.77	-	3,231,759
Jul 2, 2026	0.77	0.77	0.77	0.77	0.77	0.39%	8,979,118
Jul 1, 2026	0.77	0.77	0.77	0.77	0.77	0.39%	6,480,066
Jun 30, 2026	0.77	0.77	0.77	0.77	0.77	-0.78%	10,346,229
Jun 29, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	7,786,122
Jun 28, 2026	0.77	0.77	0.77	0.77	0.77	-0.13%	5,351,434
Jun 25, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	11,868,674
Jun 24, 2026	0.77	0.77	0.77	0.77	0.77	-	13,339,099
Jun 23, 2026	0.77	0.77	0.77	0.77	0.77	-	11,637,619
Jun 22, 2026	0.77	0.78	0.77	0.77	0.77	-0.26%	9,824,889
Jun 21, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	12,130,135
Jun 18, 2026	0.78	0.78	0.77	0.77	0.77	-1.67%	82,216,080
Jun 17, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	14,244,240
Jun 15, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	20,708,880
Jun 14, 2026	0.78	0.79	0.78	0.79	0.79	2.07%	27,306,290
Jun 11, 2026	0.77	0.77	0.77	0.77	0.77	0.13%	9,347,555
Jun 10, 2026	0.77	0.77	0.77	0.77	0.77	0.26%	7,332,294
Jun 9, 2026	0.77	0.77	0.77	0.77	0.77	0.78%	20,953,760
Jun 8, 2026	0.77	0.77	0.77	0.77	0.77	-0.91%	19,591,596
Jun 7, 2026	0.78	0.78	0.77	0.77	0.77	-0.52%	10,799,709
Jun 4, 2026	0.78	0.78	0.78	0.78	0.78	0.13%	10,840,000
Jun 3, 2026	0.78	0.78	0.77	0.78	0.78	-0.13%	10,845,600
Jun 2, 2026	0.78	0.78	0.78	0.78	0.78	-	13,488,840
Jun 1, 2026	0.78	0.78	0.78	0.78	0.78	-0.51%	18,347,110
May 25, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	42,692,910