PSX:KSTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.80	11.80	11.20	11.11	11.11	-	508
Jan 29, 2026	12.40	12.40	11.03	11.11	11.11	-6.72%	10,724
Jan 28, 2026	12.69	12.69	11.68	11.91	11.91	-5.25%	3,199
Jan 27, 2026	13.50	13.50	12.50	12.57	12.57	-5.70%	15,322
Jan 26, 2026	12.02	13.65	12.02	13.33	13.33	3.17%	6,438
Jan 23, 2026	13.47	13.89	12.30	12.92	12.92	-4.08%	51,654
Jan 22, 2026	12.95	13.60	12.36	13.47	13.47	8.89%	98,852
Jan 21, 2026	13.00	13.00	12.32	12.37	12.37	-1.20%	11,417
Jan 20, 2026	12.99	12.99	12.32	12.52	12.52	-	562
Jan 19, 2026	12.10	13.00	12.10	12.52	12.52	-2.42%	1,970
Jan 16, 2026	13.10	13.15	12.60	12.83	12.83	7.36%	57,117
Jan 15, 2026	12.48	12.48	11.80	11.95	11.95	-1.57%	8,164
Jan 14, 2026	12.13	12.85	11.60	12.14	12.14	-0.57%	4,016
Jan 13, 2026	12.88	12.88	12.02	12.21	12.21	0.91%	3,455
Jan 12, 2026	12.98	13.48	11.41	12.10	12.10	-4.35%	104,986
Jan 9, 2026	13.43	13.43	12.56	12.65	12.65	-2.69%	1,153
Jan 8, 2026	13.40	13.45	12.83	13.00	13.00	-2.99%	12,693
Jan 7, 2026	13.00	13.50	13.00	13.40	13.40	0.83%	16,866
Jan 6, 2026	13.50	13.50	12.55	13.29	13.29	3.83%	46,502
Jan 5, 2026	12.81	13.10	12.80	12.80	12.80	-0.78%	8,189
Jan 2, 2026	13.00	13.09	12.82	12.90	12.90	-1.45%	3,126
Jan 1, 2026	12.99	13.10	12.65	13.09	13.09	2.43%	33,550
Dec 31, 2025	12.99	12.99	12.52	12.78	12.78	0.16%	13,477
Dec 30, 2025	12.99	12.99	12.74	12.76	12.76	-1.01%	2,956
Dec 29, 2025	12.88	13.01	12.30	12.89	12.89	2.30%	56,678
Dec 26, 2025	13.75	13.75	12.33	12.60	12.60	-3.45%	22,019
Dec 24, 2025	12.62	13.65	12.62	13.05	13.05	0.38%	16,333
Dec 23, 2025	13.06	13.21	13.00	13.00	13.00	-1.96%	14,719
Dec 22, 2025	14.18	14.18	13.00	13.26	13.26	-3.84%	42,030
Dec 19, 2025	13.51	13.99	13.50	13.79	13.79	2.76%	20,103
Dec 18, 2025	13.52	13.96	13.36	13.42	13.42	-1.97%	10,941
Dec 17, 2025	13.94	14.00	13.35	13.69	13.69	-2.00%	28,204
Dec 16, 2025	14.00	14.00	13.70	13.97	13.97	1.09%	28,341
Dec 15, 2025	14.00	14.43	13.65	13.82	13.82	0.58%	28,046
Dec 12, 2025	13.83	13.96	13.57	13.74	13.74	-1.86%	20,670
Dec 11, 2025	14.01	14.15	13.52	14.00	14.00	0.07%	57,723
Dec 10, 2025	14.39	14.95	13.70	13.99	13.99	-0.85%	126,498
Dec 9, 2025	14.65	15.63	13.52	14.11	14.11	-0.70%	739,360
Dec 8, 2025	14.25	15.57	13.51	14.21	14.21	0.42%	410,379
Dec 5, 2025	14.50	14.50	13.52	14.15	14.15	1.07%	120,287
Dec 4, 2025	14.52	14.99	13.77	14.00	14.00	-8.02%	259,715
Dec 3, 2025	15.72	16.78	15.21	15.22	15.22	-9.94%	764,569
Dec 2, 2025	20.00	20.66	16.90	16.90	16.90	-10.01%	2,831,216
Dec 1, 2025	18.78	18.78	17.71	18.78	18.78	10.02%	599,159
Nov 28, 2025	17.07	17.07	13.97	17.07	17.07	9.99%	476,932
Nov 27, 2025	15.52	15.52	15.52	15.52	15.52	9.99%	25,495
Nov 26, 2025	14.11	14.11	14.11	14.11	14.11	9.98%	41,304
Nov 25, 2025	12.83	12.83	12.83	12.83	12.83	10.03%	138,045
Nov 24, 2025	10.90	11.66	10.60	11.66	11.66	10.00%	191,020
Nov 21, 2025	9.60	10.60	9.40	10.60	10.60	10.42%	326,781