PSX:KSTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	12.00	13.11	11.93	13.11	13.11	9.98%	60,022
Jun 23, 2026	12.02	12.48	11.92	11.92	11.92	-1.97%	8,692
Jun 22, 2026	12.50	12.50	12.15	12.16	12.16	-0.57%	1,695
Jun 19, 2026	13.50	13.50	11.72	12.23	12.23	-3.78%	26,587
Jun 18, 2026	13.20	13.20	12.66	12.71	12.71	-0.63%	17,776
Jun 17, 2026	13.72	13.72	12.52	12.79	12.79	-2.81%	18,377
Jun 16, 2026	11.63	13.59	11.62	13.16	13.16	6.56%	159,598
Jun 15, 2026	12.43	12.44	11.82	12.35	12.35	-0.80%	27,647
Jun 12, 2026	12.42	12.97	12.00	12.45	12.45	0.24%	8,234
Jun 11, 2026	11.90	12.44	11.49	12.42	12.42	6.79%	23,048
Jun 10, 2026	11.71	12.38	11.52	11.63	11.63	-6.21%	24,854
Jun 9, 2026	12.28	13.22	12.03	12.40	12.40	3.16%	148,329
Jun 8, 2026	11.57	12.02	10.53	12.02	12.02	9.97%	219,625
Jun 5, 2026	11.57	11.57	10.66	10.93	10.93	-2.41%	15,033
Jun 4, 2026	10.40	11.48	10.05	11.20	11.20	7.28%	109,376
Jun 3, 2026	10.29	10.50	9.70	10.44	10.44	1.46%	29,482
Jun 2, 2026	11.05	11.05	10.25	10.29	10.29	-5.25%	56,854
Jun 1, 2026	10.28	10.96	9.51	10.86	10.86	9.04%	190,910
May 29, 2026	10.50	10.50	9.48	9.96	9.96	-3.11%	14,528
May 25, 2026	10.40	10.40	9.52	10.28	10.28	4.37%	3,145
May 22, 2026	10.01	10.84	9.78	9.85	9.85	-5.92%	8,350
May 21, 2026	10.40	10.74	9.35	10.47	10.47	3.25%	14,931
May 20, 2026	10.28	10.28	9.50	10.14	10.14	-	250
May 19, 2026	10.19	10.19	9.51	10.14	10.14	8.22%	4,062
May 18, 2026	10.20	10.20	9.36	9.37	9.37	-0.43%	2,409
May 15, 2026	10.55	10.69	9.33	9.41	9.41	-6.83%	6,305