NASE:KPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.00	21.00	20.75	20.85	20.85	0.48%	442,946
Aug 6, 2026	20.90	21.00	20.45	20.75	20.75	-1.19%	2,312,220
Aug 5, 2026	21.70	21.70	20.80	21.00	21.00	-2.10%	970,900
Aug 4, 2026	21.80	21.90	21.05	21.45	21.45	-1.15%	625,604
Aug 3, 2026	20.90	21.95	20.85	21.70	21.70	3.58%	681,065
Jul 31, 2026	21.00	21.50	20.50	20.95	20.95	-1.87%	597,296
Jul 30, 2026	21.40	21.65	21.00	21.35	21.35	-	1,334,427
Jul 29, 2026	21.50	22.00	20.90	21.35	21.35	1.43%	1,018,435
Jul 28, 2026	20.95	21.50	20.80	21.05	21.05	2.43%	981,510
Jul 27, 2026	20.50	20.95	20.40	20.55	20.55	0.74%	1,051,380
Jul 24, 2026	20.50	21.00	20.00	20.40	20.40	-0.24%	1,938,059
Jul 23, 2026	20.00	21.00	19.85	20.45	20.45	2.25%	564,280
Jul 22, 2026	20.00	20.00	19.80	20.00	20.00	1.27%	870,345
Jul 21, 2026	19.75	20.00	19.65	19.75	19.75	0.25%	2,672,174
Jul 20, 2026	19.20	19.80	19.15	19.70	19.70	2.60%	2,716,884
Jul 17, 2026	19.20	19.50	18.90	19.20	19.20	2.13%	1,400,060
Jul 16, 2026	19.00	19.20	18.60	18.80	18.80	-	454,311
Jul 15, 2026	18.70	19.00	18.60	18.80	18.80	1.35%	582,087
Jul 14, 2026	18.50	18.80	18.40	18.55	18.55	0.82%	1,356,894
Jul 13, 2026	18.30	18.60	18.30	18.40	18.40	1.66%	470,936
Jul 10, 2026	18.00	18.30	17.60	18.10	18.10	0.56%	564,441
Jul 9, 2026	18.10	18.20	17.95	18.00	18.00	-1.91%	2,152,929
Jul 8, 2026	18.45	18.50	18.10	18.35	18.35	1.94%	540,422
Jul 7, 2026	17.95	18.10	17.80	18.00	18.00	1.12%	825,714
Jul 6, 2026	17.85	18.00	17.70	17.80	17.80	1.14%	1,518,931
Jul 3, 2026	17.30	18.00	17.30	17.60	17.60	1.73%	593,047
Jul 2, 2026	17.40	17.50	17.10	17.30	17.30	-0.29%	629,523
Jul 1, 2026	17.15	17.50	17.10	17.35	17.35	1.17%	240,022
Jun 30, 2026	17.40	17.50	17.00	17.15	17.15	-0.87%	893,859
Jun 29, 2026	17.25	17.50	17.05	17.30	17.30	-0.57%	1,122,556
Jun 26, 2026	17.40	17.50	17.25	17.40	17.40	0.29%	477,814
Jun 25, 2026	17.25	17.50	17.10	17.35	17.35	2.06%	239,992
Jun 24, 2026	17.45	17.45	16.95	17.00	17.00	-0.58%	2,591,543
Jun 23, 2026	17.05	17.45	16.95	17.10	17.10	0.88%	789,657
Jun 22, 2026	16.90	17.15	16.05	16.95	16.95	3.04%	1,809,379
Jun 19, 2026	16.15	17.00	16.00	16.45	16.45	3.46%	1,277,457
Jun 18, 2026	15.40	16.15	15.40	15.90	15.90	2.58%	242,622
Jun 17, 2026	15.60	15.60	15.35	15.50	15.50	0.32%	1,223,251
Jun 16, 2026	15.30	15.50	15.30	15.45	15.45	-0.32%	1,352,988
Jun 15, 2026	15.40	15.95	15.35	15.50	15.50	0.98%	627,927
Jun 12, 2026	15.30	15.45	15.30	15.35	15.35	-0.65%	432,497
Jun 11, 2026	15.25	15.65	15.25	15.45	15.45	0.32%	170,999
Jun 10, 2026	15.40	15.60	15.25	15.40	15.40	-	668,028
Jun 9, 2026	15.60	15.60	15.30	15.40	15.40	-0.96%	990,262
Jun 8, 2026	15.70	15.80	15.50	15.55	15.55	-0.96%	1,039,734
Jun 5, 2026	15.70	15.95	15.55	15.70	15.70	-	657,427
Jun 4, 2026	15.85	15.95	15.50	15.70	15.70	-1.57%	1,651,133
Jun 3, 2026	16.00	16.00	15.80	15.95	15.95	-0.62%	307,651
Jun 2, 2026	16.10	16.75	15.90	16.05	16.05	0.63%	448,345
May 29, 2026	15.75	16.10	15.70	15.95	15.95	2.90%	246,111