KWSE:KFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.78	0.78	0.77	0.77	0.77	-0.26%	10,958,220
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-0.39%	10,101,510
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-	7,748,047
May 17, 2026	0.78	0.78	0.78	0.78	0.78	-0.77%	5,796,112
May 14, 2026	0.78	0.79	0.78	0.78	0.78	0.77%	10,507,290
May 13, 2026	0.78	0.78	0.78	0.78	0.78	0.39%	8,318,217
May 12, 2026	0.78	0.78	0.78	0.78	0.78	-0.90%	18,056,880
May 11, 2026	0.79	0.79	0.78	0.78	0.78	-0.51%	15,462,670
May 10, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	7,532,520
May 7, 2026	0.79	0.79	0.79	0.79	0.79	-0.13%	15,195,250
May 6, 2026	0.79	0.79	0.79	0.79	0.79	0.38%	6,939,502
May 5, 2026	0.79	0.79	0.79	0.79	0.79	-	8,348,713
May 4, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	7,881,490
May 3, 2026	0.79	0.79	0.79	0.79	0.79	-0.13%	5,470,669
Apr 30, 2026	0.79	0.79	0.79	0.79	0.79	-	15,403,590
Apr 29, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	7,355,039
Apr 28, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	12,468,160
Apr 27, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	16,438,170
Apr 26, 2026	0.79	0.79	0.79	0.79	0.79	-0.13%	12,956,710
Apr 23, 2026	0.80	0.80	0.79	0.79	0.79	-0.13%	14,514,970
Apr 22, 2026	0.80	0.80	0.79	0.79	0.79	0.13%	10,021,880
Apr 21, 2026	0.79	0.80	0.79	0.79	0.79	0.38%	11,282,710
Apr 20, 2026	0.80	0.80	0.79	0.79	0.79	-1.13%	18,988,802
Apr 19, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	17,264,650
Apr 16, 2026	0.80	0.81	0.80	0.80	0.80	0.74%	26,553,320
Apr 15, 2026	0.79	0.80	0.79	0.80	0.79	0.82%	30,783,290
Apr 14, 2026	0.79	0.79	0.79	0.79	0.78	-0.11%	14,459,616
Apr 13, 2026	0.78	0.79	0.78	0.79	0.78	1.32%	24,352,846
Apr 12, 2026	0.77	0.78	0.77	0.78	0.77	0.48%	14,033,274
Apr 9, 2026	0.77	0.78	0.77	0.78	0.77	0.36%	16,801,033
Apr 8, 2026	0.77	0.78	0.77	0.78	0.76	1.58%	22,075,394
Apr 7, 2026	0.76	0.76	0.76	0.76	0.75	-0.12%	8,238,203
Apr 6, 2026	0.76	0.77	0.76	0.76	0.75	0.99%	7,960,617
Apr 5, 2026	0.76	0.76	0.76	0.76	0.74	-0.49%	6,865,652
Apr 2, 2026	0.76	0.76	0.75	0.76	0.75	0.49%	13,967,576
Apr 1, 2026	0.75	0.76	0.75	0.76	0.74	0.62%	15,099,743
Mar 31, 2026	0.75	0.75	0.75	0.75	0.74	0.87%	19,802,661
Mar 30, 2026	0.75	0.75	0.74	0.75	0.73	0.12%	8,616,751
Mar 29, 2026	0.75	0.75	0.74	0.74	0.73	-0.49%	11,153,872
Mar 26, 2026	0.75	0.75	0.74	0.75	0.74	-	12,224,215
Mar 25, 2026	0.75	0.75	0.75	0.75	0.74	0.12%	8,397,167
Mar 24, 2026	0.76	0.76	0.75	0.75	0.74	-	18,247,608
Mar 18, 2026	0.76	0.76	0.75	0.75	0.74	-0.61%	23,216,763
Mar 17, 2026	0.76	0.76	0.75	0.75	0.74	-0.50%	7,959,519
Mar 16, 2026	0.76	0.76	0.76	0.76	0.74	-0.49%	8,997,877
Mar 15, 2026	0.76	0.76	0.76	0.76	0.75	0.37%	6,717,779
Mar 12, 2026	0.76	0.76	0.75	0.76	0.74	-0.37%	10,223,377
Mar 11, 2026	0.76	0.76	0.76	0.76	0.75	0.49%	10,359,994
Mar 10, 2026	0.75	0.76	0.75	0.76	0.74	1.50%	12,318,428
Mar 9, 2026	0.75	0.75	0.74	0.74	0.73	-0.24%	6,402,273