PSX:KSTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.48	10.48	10.40	10.13	10.13	-	52
Feb 26, 2026	10.50	10.50	9.00	10.13	10.13	6.07%	815
Feb 25, 2026	11.40	11.40	9.51	9.55	9.55	-8.44%	7,202
Feb 24, 2026	9.61	10.88	9.61	10.43	10.43	-	56
Feb 23, 2026	11.27	11.27	10.20	10.43	10.43	-	120
Feb 20, 2026	11.35	11.35	10.40	10.43	10.43	0.19%	5,454
Feb 19, 2026	11.98	11.98	10.05	10.41	10.41	-4.50%	5,027
Feb 18, 2026	11.00	11.00	10.42	10.90	10.90	2.83%	1,307
Feb 17, 2026	11.30	11.30	10.60	10.60	10.60	-	957
Feb 16, 2026	11.49	11.49	10.60	10.60	10.60	-5.36%	5,004
Feb 13, 2026	11.00	11.49	11.00	11.20	11.20	1.17%	1,977
Feb 12, 2026	11.39	11.60	11.01	11.07	11.07	-1.42%	629
Feb 11, 2026	11.11	11.78	11.11	11.23	11.23	-1.40%	5,446
Feb 10, 2026	11.25	12.11	11.00	11.39	11.39	3.45%	81,352
Feb 9, 2026	11.49	11.49	10.65	11.01	11.01	0.09%	4,335
Feb 6, 2026	11.40	11.40	10.35	11.00	11.00	-0.09%	505
Feb 4, 2026	11.42	11.42	10.80	11.01	11.01	-3.42%	7,320
Feb 3, 2026	11.60	11.60	11.39	11.40	11.40	4.01%	1,003
Feb 2, 2026	11.80	11.80	10.62	10.96	10.96	-1.35%	10,443
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