PSX:KSTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	13.89	13.89	12.79	12.85	12.85	-1.15%	7,337
Aug 27, 2026	13.65	13.65	12.78	13.00	13.00	-1.52%	26,510
Aug 25, 2026	13.61	13.61	12.80	13.20	13.20	1.38%	2,529
Aug 24, 2026	13.35	13.40	12.30	13.02	13.02	-2.25%	40,346
Aug 21, 2026	13.03	13.48	12.60	13.32	13.32	-1.41%	9,216
Aug 20, 2026	14.00	14.00	13.35	13.51	13.51	-1.75%	1,695
Aug 19, 2026	13.80	13.80	13.30	13.75	13.75	-0.51%	5,689
Aug 18, 2026	14.01	14.01	13.32	13.82	13.82	-1.36%	3,337
Aug 17, 2026	14.51	14.51	13.64	14.01	14.01	-3.45%	20,668
Aug 13, 2026	15.70	15.70	14.41	14.51	14.51	-1.56%	116,248
Aug 12, 2026	13.98	15.24	13.25	14.74	14.74	6.35%	260,833
Aug 11, 2026	14.73	14.73	13.56	13.86	13.86	-0.29%	20,540
Aug 10, 2026	13.23	14.49	13.21	13.90	13.90	3.58%	45,166
Aug 7, 2026	13.10	13.73	13.10	13.42	13.42	0.83%	5,285
Aug 6, 2026	13.70	13.70	13.26	13.31	13.31	0.38%	17,254
Aug 5, 2026	13.50	13.50	13.21	13.26	13.26	-	7,317
Aug 4, 2026	13.20	13.80	13.03	13.26	13.26	-2.43%	13,517
Aug 3, 2026	14.10	14.20	13.50	13.59	13.59	-2.51%	22,948
Jul 31, 2026	13.05	14.14	13.05	13.94	13.94	5.45%	55,304
Jul 30, 2026	13.63	14.49	13.00	13.22	13.22	-2.94%	140,973
Jul 29, 2026	16.28	16.28	13.32	13.62	13.62	-7.97%	741,701
Jul 28, 2026	14.80	14.80	14.78	14.80	14.80	10.04%	93,431
Jul 27, 2026	12.10	13.45	12.02	13.45	13.45	9.98%	201,023
Jul 24, 2026	12.80	12.80	12.01	12.23	12.23	-	19,054
Jul 23, 2026	11.53	12.73	11.53	12.23	12.23	5.70%	142,796
Jul 22, 2026	11.51	12.15	11.51	11.57	11.57	-2.12%	6,502
Jul 21, 2026	11.65	12.80	11.65	11.82	11.82	-5.44%	65,729
Jul 20, 2026	12.11	12.80	12.11	12.50	12.50	2.38%	20,195
Jul 17, 2026	12.20	12.40	11.60	12.21	12.21	-1.93%	78,513
Jul 16, 2026	12.77	12.94	12.03	12.45	12.45	-1.35%	47,824
Jul 15, 2026	12.80	13.63	11.95	12.62	12.62	1.86%	401,052
Jul 14, 2026	13.47	13.48	11.90	12.39	12.39	-3.95%	22,208
Jul 13, 2026	13.10	13.70	12.55	12.90	12.90	-1.53%	7,651
Jul 10, 2026	14.39	14.39	12.40	13.10	13.10	-2.96%	12,797
Jul 9, 2026	13.25	13.88	13.25	13.50	13.50	4.01%	8,231
Jul 8, 2026	12.70	13.69	12.65	12.98	12.98	-1.29%	8,681
Jul 7, 2026	13.70	13.71	13.03	13.15	13.15	-3.38%	16,875
Jul 6, 2026	12.84	14.12	12.84	13.61	13.61	6.00%	79,638
Jul 3, 2026	13.57	13.58	12.56	12.84	12.84	-2.87%	5,062
Jul 2, 2026	13.99	13.99	13.15	13.22	13.22	-2.07%	17,997
Jul 1, 2026	14.50	14.69	13.10	13.50	13.50	-4.80%	45,296
Jun 30, 2026	14.20	14.48	13.21	14.18	14.18	7.75%	145,346
Jun 29, 2026	13.50	13.99	12.50	13.16	13.16	0.38%	36,255