Kingsmen Creatives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.50	0.50	0.50	0.50	-	-	-
Aug 11, 2025	0.50	0.51	0.50	0.50	-	-0.99%	218,100
Aug 8, 2025	0.52	0.52	0.51	0.51	-	-0.98%	374,800
Aug 7, 2025	0.50	0.51	0.50	0.51	-	0.99%	334,700
Aug 6, 2025	0.50	0.51	0.50	0.51	-	-	102,700
Aug 5, 2025	0.51	0.51	0.51	0.51	-	1.00%	18,800
Aug 4, 2025	0.48	0.50	0.48	0.50	-	2.04%	59,600
Aug 1, 2025	0.50	0.50	0.49	0.49	-	-5.77%	154,700
Jul 31, 2025	0.52	0.52	0.52	0.52	-	-	153,300
Jul 30, 2025	0.52	0.52	0.51	0.52	-	-	114,900
Jul 29, 2025	0.53	0.53	0.51	0.52	-	-0.95%	169,800
Jul 28, 2025	0.51	0.53	0.51	0.53	-	1.94%	195,000
Jul 25, 2025	0.50	0.52	0.50	0.52	-	5.10%	314,200
Jul 24, 2025	0.50	0.50	0.49	0.49	-	1.03%	235,200
Jul 23, 2025	0.49	0.50	0.49	0.49	-	-	197,300
Jul 22, 2025	0.49	0.49	0.49	0.49	-	2.11%	48,000
Jul 21, 2025	0.49	0.49	0.48	0.48	-	-3.06%	166,800
Jul 18, 2025	0.49	0.49	0.49	0.49	-	1.03%	133,100
Jul 17, 2025	0.47	0.49	0.47	0.49	-	4.30%	109,100
Jul 16, 2025	0.46	0.48	0.46	0.47	-	1.09%	153,600
Jul 15, 2025	0.46	0.46	0.45	0.46	-	2.22%	119,000
Jul 14, 2025	0.45	0.45	0.44	0.45	-	-1.10%	47,900
Jul 11, 2025	0.46	0.46	0.43	0.46	-	-1.09%	106,100
Jul 10, 2025	0.46	0.46	0.45	0.46	-	2.22%	131,600
Jul 9, 2025	0.47	0.47	0.45	0.45	-	-2.17%	107,800
Jul 8, 2025	0.45	0.46	0.45	0.46	-	4.55%	214,300
Jul 7, 2025	0.46	0.46	0.44	0.44	-	-	180,000
Jul 4, 2025	0.44	0.44	0.44	0.44	-	-2.22%	36,000
Jul 3, 2025	0.41	0.46	0.41	0.45	-	2.27%	272,900
Jul 2, 2025	0.42	0.44	0.41	0.44	-	6.02%	417,200
Jul 1, 2025	0.39	0.42	0.39	0.42	-	7.79%	270,000
Jun 30, 2025	0.39	0.40	0.39	0.39	-	-	88,300
Jun 27, 2025	0.38	0.39	0.38	0.39	-	2.67%	41,000
Jun 26, 2025	0.38	0.38	0.38	0.38	-	-	76,000
Jun 25, 2025	0.38	0.38	0.38	0.38	-	-	25,000
Jun 24, 2025	0.38	0.38	0.38	0.38	-	-	135,000
Jun 23, 2025	0.38	0.38	0.37	0.38	-	-1.32%	326,100
Jun 20, 2025	0.38	0.38	0.38	0.38	-	-	100
Jun 19, 2025	0.39	0.39	0.38	0.38	-	-	127,000
Jun 18, 2025	0.39	0.39	0.38	0.38	-	-1.30%	41,000
Jun 17, 2025	0.39	0.39	0.38	0.39	-	1.32%	49,000
Jun 16, 2025	0.38	0.38	0.38	0.38	-	1.33%	14,000
Jun 13, 2025	0.38	0.38	0.38	0.38	-	-	-
Jun 12, 2025	0.38	0.38	0.38	0.38	-	-	-
Jun 11, 2025	0.38	0.38	0.38	0.38	-	-	13,000
Jun 10, 2025	0.38	0.38	0.38	0.38	-	-	20,000
Jun 9, 2025	0.38	0.38	0.37	0.38	-	-	26,000
Jun 6, 2025	0.38	0.38	0.38	0.38	-	-1.32%	91,000
Jun 5, 2025	0.38	0.38	0.38	0.38	-	1.33%	10,700
Jun 4, 2025	0.38	0.38	0.38	0.38	-	-2.60%	4,300