Palms Agro Production Company K.S.C.P (KWSE:PAPCO)
0.2690
-0.0010 (-0.37%)
At close: Sep 28, 2025
KWSE:PAPCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 1,812,535 |
Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 721,168 |
Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 608,445 |
Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.86% | 702,879 |
Sep 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 651,823 |
Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.52% | 1,101,268 |
Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.83% | 3,170,546 |
Sep 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.41% | 2,232,415 |
Sep 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 1,676,778 |
Sep 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 1,287,339 |
Sep 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 367,259 |
Sep 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.12% | 551,130 |
Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.09% | 523,700 |
Sep 8, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.17% | 940,651 |
Sep 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 396,070 |
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 |