Palms Agro Production Company K.S.C.P (KWSE:PAPCO)
0.2680
-0.0010 (-0.37%)
At close: Sep 1, 2025
KWSE:PAPCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | 781,832 |
Sep 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.24% | 550,083 |
Sep 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 1,390,629 |
Aug 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.67% | 2,693,684 |
Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 289,093 |
Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.91% | 498,343 |
Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 656,617 |
Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 730,954 |
Aug 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.84% | 1,018,596 |
Aug 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 588,049 |
Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 643,708 |
Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 899,586 |
Aug 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.46% | 3,365,200 |
Aug 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 1,020,512 |
Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 4,030,284 |
Aug 13, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.75% | 7,160,682 |
Aug 12, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.48% | 2,070,208 |
Aug 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.21% | 4,561,110 |
Aug 10, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.11% | 5,366,633 |
Aug 7, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.06% | 17,675,070 |
Aug 6, 2025 | 0.31 | 0.32 | 0.25 | 0.27 | 0.27 | -12.25% | 20,942,690 |
Aug 5, 2025 | 0.52 | 0.54 | 0.30 | 0.30 | 0.30 | -43.76% | 13,273,440 |
Aug 4, 2025 | 0.42 | 0.56 | 0.41 | 0.54 | 0.54 | 20.67% | 7,193,566 |
Aug 3, 2025 | 0.33 | 0.45 | 0.32 | 0.45 | 0.45 | 35.67% | 6,092,144 |
Jul 31, 2025 | 0.31 | 0.34 | 0.29 | 0.33 | 0.33 | 9.70% | 490,926 |
Jul 30, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -1.97% | 97,445 |
Jul 29, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | -0.97% | 417,231 |
Jul 28, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -5.23% | 434,822 |
Jul 27, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | 9.06% | 1,677,560 |
Jul 24, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -12.09% | 1,873,137 |
Jul 23, 2025 | 0.26 | 0.37 | 0.26 | 0.34 | 0.34 | 28.41% | 3,898,977 |
Jul 22, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.76% | 215,310 |
Jul 21, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -2.70% | 333,548 |
Jul 20, 2025 | 0.23 | 0.31 | 0.23 | 0.26 | 0.26 | 12.61% | 1,056,647 |
Jul 17, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 39,585 |
Jul 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 136,643 |
Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.27% | 207,136 |
Jul 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.81% | 485,800 |
Jul 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 166,726 |
Jul 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 85,631 |
Jul 9, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 28,640 |
Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 155,199 |
Jul 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 233,379 |
Jul 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.85% | 117,176 |
Jul 3, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.62% | 455,552 |
Jul 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 126,704 |
Jul 1, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | 6.67% | 329,301 |
Jun 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.41% | 13,034 |
Jun 29, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 1.91% | 225,677 |
Jun 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.88% | 12,190 |