Kingsmen Creatives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.56	0.56	0.55	0.55	0.55	0.93%	1,000
Aug 7, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	10,000
Aug 5, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	32,800
Aug 4, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	110,400
Jul 31, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	5,500
Jul 29, 2026	0.54	0.54	0.54	0.54	0.54	-	38,600
Jul 28, 2026	0.54	0.54	0.54	0.54	0.54	-	62,800
Jul 27, 2026	0.54	0.54	0.54	0.54	0.54	-	99,100
Jul 24, 2026	0.54	0.54	0.54	0.54	0.54	-	98,000
Jul 23, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	193,000
Jul 22, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	29,100
Jul 21, 2026	0.55	0.55	0.54	0.54	0.54	-	57,500
Jul 20, 2026	0.54	0.54	0.54	0.54	0.54	-	3,500
Jul 17, 2026	0.54	0.54	0.54	0.54	0.54	-	36,000
Jul 16, 2026	0.54	0.54	0.54	0.54	0.54	-	32,000
Jul 15, 2026	0.54	0.54	0.54	0.54	0.54	-	42,000
Jul 14, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	76,000
Jul 13, 2026	0.55	0.55	0.55	0.55	0.55	-	300
Jul 10, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	80,100
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	30,000
Jul 8, 2026	0.54	0.54	0.54	0.54	0.54	-	125,900
Jul 7, 2026	0.54	0.54	0.54	0.54	0.54	-	14,700
Jul 6, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	18,000
Jul 3, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	300
Jun 30, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	20,000
Jun 29, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	43,700
Jun 26, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	74,000
Jun 25, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	30,000
Jun 24, 2026	0.54	0.54	0.54	0.54	0.54	-	63,500
Jun 23, 2026	0.54	0.55	0.54	0.54	0.54	-	72,900
Jun 22, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	211,000
Jun 19, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	8,000
Jun 18, 2026	0.56	0.56	0.56	0.56	0.56	-	49,700
Jun 17, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	4,500
Jun 16, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	140,300
Jun 15, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	14,500
Jun 12, 2026	0.56	0.57	0.56	0.56	0.56	-	43,900
Jun 11, 2026	0.56	0.56	0.55	0.56	0.56	-	46,000
Jun 10, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	3,600
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,300
Jun 8, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	26,500
Jun 5, 2026	0.57	0.57	0.57	0.57	0.57	-	23,600
Jun 4, 2026	0.57	0.57	0.57	0.57	0.57	-	55,700
Jun 3, 2026	0.57	0.58	0.57	0.57	0.57	-	40,000
Jun 2, 2026	0.57	0.58	0.57	0.57	0.57	-1.74%	32,000
May 29, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	3,700
May 28, 2026	0.57	0.57	0.57	0.57	0.57	-	28,800
May 26, 2026	0.57	0.57	0.57	0.57	0.57	-	1,500
May 25, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	4,200
May 22, 2026	0.57	0.57	0.57	0.57	0.57	-	2,300