PSX:KSTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.10	13.85	12.76	13.76	13.76	2.69%	5,327
Nov 5, 2026	13.47	13.48	13.01	13.40	13.40	-	10,881
Nov 4, 2026	12.61	13.50	12.61	13.40	13.40	-0.30%	6,048
Nov 3, 2026	12.51	13.45	12.50	13.44	13.44	3.23%	10,139
Nov 2, 2026	12.95	13.20	12.95	13.02	13.02	0.54%	10,727
Oct 30, 2026	12.99	13.00	12.95	12.95	12.95	-0.31%	11,564
Oct 29, 2026	12.40	13.08	12.40	12.99	12.99	1.56%	7,588
Oct 28, 2026	12.31	13.29	12.31	12.79	12.79	-1.01%	10,724
Oct 27, 2026	12.00	13.00	12.00	12.92	12.92	1.49%	2,619
Oct 26, 2026	12.22	12.95	12.22	12.73	12.73	1.03%	2,632
Oct 23, 2026	12.70	12.87	12.28	12.60	12.60	2.52%	15,070
Oct 22, 2026	12.25	13.00	12.25	12.29	12.29	-3.98%	9,580
Oct 21, 2026	12.85	13.74	12.05	12.80	12.80	2.48%	151,202
Oct 20, 2026	12.10	12.78	12.10	12.49	12.49	-0.79%	1,670
Oct 19, 2026	12.40	12.75	12.40	12.59	12.59	-0.63%	17,000
Oct 16, 2026	13.70	14.00	12.39	12.67	12.67	-7.99%	174,759
Oct 15, 2026	14.54	14.54	13.26	13.77	13.77	-3.77%	49,260
Oct 14, 2026	15.13	16.39	14.10	14.31	14.31	-5.42%	225,157
Oct 13, 2026	14.45	15.13	14.01	15.13	15.13	10.04%	381,448
Oct 12, 2026	12.15	13.75	12.15	13.75	13.75	10.00%	145,552
Oct 9, 2026	12.50	12.75	12.07	12.50	12.50	2.29%	6,416
Oct 8, 2026	12.69	12.69	12.03	12.22	12.22	-1.37%	2,648
Oct 7, 2026	13.00	13.00	12.03	12.39	12.39	1.23%	1,612
Oct 6, 2026	13.50	13.50	11.63	12.24	12.24	-3.62%	5,963
Oct 5, 2026	12.70	12.79	12.60	12.70	12.70	1.76%	4,965
Oct 2, 2026	12.69	12.70	11.82	12.48	12.48	3.06%	2,530
Oct 1, 2026	12.50	12.90	12.06	12.11	12.11	-1.46%	1,572
Sep 30, 2026	12.21	13.20	12.10	12.29	12.29	-	488
Sep 29, 2026	12.00	12.57	11.51	12.29	12.29	1.82%	9,877
Sep 28, 2026	12.02	12.80	11.90	12.07	12.07	-1.87%	1,058
Sep 25, 2026	12.65	12.65	12.60	12.30	12.30	-	5
Sep 24, 2026	12.99	12.99	12.26	12.30	12.30	-4.28%	2,067
Sep 23, 2026	12.85	13.22	12.60	12.85	12.85	-	101
Sep 22, 2026	12.54	12.90	12.31	12.85	12.85	-	35
Sep 21, 2026	13.19	13.19	12.85	12.85	12.85	-0.23%	10,767
Sep 18, 2026	12.12	12.99	12.01	12.88	12.88	0.47%	31,714
Sep 17, 2026	12.30	12.55	12.30	12.82	12.82	-	159
Sep 16, 2026	12.50	12.69	12.50	12.82	12.82	-	4
Sep 15, 2026	12.17	12.82	12.16	12.82	12.82	1.02%	2,773
Sep 14, 2026	12.20	12.89	11.71	12.69	12.69	-1.48%	3,949
Sep 11, 2026	12.99	13.00	11.81	12.88	12.88	0.31%	1,120
Sep 10, 2026	12.78	12.78	12.21	12.84	12.84	-	211
Sep 9, 2026	12.85	12.89	12.32	12.84	12.84	-0.08%	4,055
Sep 8, 2026	12.20	13.48	12.20	12.85	12.85	-0.77%	4,465
Sep 7, 2026	12.50	13.38	12.50	12.95	12.95	-	590
Sep 4, 2026	13.99	13.99	12.21	12.95	12.95	-0.31%	6,829
Sep 3, 2026	12.30	13.00	12.30	12.99	12.99	2.93%	713
Sep 2, 2026	12.60	12.78	12.42	12.62	12.62	-2.70%	1,303
Sep 1, 2026	12.51	12.98	12.51	12.97	12.97	3.10%	1,418
Aug 31, 2026	12.50	13.56	12.11	12.58	12.58	-2.10%	13,423