Kingsmen Creatives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	31,300
May 20, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	44,600
May 19, 2026	0.57	0.57	0.57	0.57	0.57	-	82,800
May 18, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	34,700
May 15, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	49,900
May 14, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	700
May 13, 2026	0.59	0.59	0.53	0.56	0.53	-8.20%	417,800
May 12, 2026	0.61	0.61	0.61	0.61	0.58	-1.61%	193,900
May 11, 2026	0.60	0.63	0.60	0.62	0.59	2.48%	139,900
May 8, 2026	0.61	0.61	0.60	0.61	0.57	-0.82%	11,900
May 7, 2026	0.59	0.61	0.59	0.61	0.58	4.27%	297,000
May 6, 2026	0.59	0.59	0.58	0.59	0.55	-0.85%	348,400
May 5, 2026	0.59	0.60	0.59	0.59	0.56	-0.84%	162,600
May 4, 2026	0.59	0.60	0.59	0.60	0.56	1.71%	495,400
Apr 30, 2026	0.61	0.61	0.59	0.59	0.55	-1.68%	538,100
Apr 29, 2026	0.61	0.62	0.60	0.60	0.56	-2.46%	1,589,400
Apr 28, 2026	0.64	0.64	0.61	0.61	0.58	-3.94%	303,900
Apr 27, 2026	0.65	0.65	0.64	0.64	0.60	-2.31%	47,700
Apr 24, 2026	0.65	0.65	0.65	0.65	0.62	-	25,000
Apr 23, 2026	0.67	0.67	0.64	0.65	0.62	2.36%	726,400
Apr 22, 2026	0.63	0.64	0.63	0.64	0.60	0.79%	35,900
Apr 21, 2026	0.64	0.64	0.62	0.63	0.60	-0.79%	19,900
Apr 20, 2026	0.63	0.65	0.62	0.64	0.60	2.42%	82,200
Apr 17, 2026	0.62	0.63	0.61	0.62	0.59	-1.59%	103,300
Apr 16, 2026	0.63	0.64	0.63	0.63	0.60	0.80%	76,100
Apr 15, 2026	0.62	0.63	0.62	0.63	0.59	1.63%	216,300
Apr 14, 2026	0.60	0.62	0.60	0.62	0.58	2.50%	295,900
Apr 13, 2026	0.60	0.60	0.60	0.60	0.57	-	21,000
Apr 10, 2026	0.61	0.61	0.60	0.60	0.57	-0.83%	20,100
Apr 9, 2026	0.61	0.61	0.61	0.61	0.57	0.83%	14,700
Apr 8, 2026	0.60	0.60	0.59	0.60	0.57	-	83,100
Apr 7, 2026	0.60	0.60	0.60	0.60	0.57	-0.83%	23,200
Apr 6, 2026	0.59	0.61	0.59	0.61	0.57	1.68%	58,300
Apr 2, 2026	0.60	0.61	0.60	0.60	0.56	-2.46%	176,200
Apr 1, 2026	0.60	0.61	0.60	0.61	0.58	1.67%	200
Mar 31, 2026	0.60	0.60	0.60	0.60	0.57	-	44,100
Mar 30, 2026	0.62	0.62	0.60	0.60	0.57	-4.00%	224,000
Mar 27, 2026	0.60	0.63	0.60	0.63	0.59	5.04%	334,600
Mar 26, 2026	0.55	0.60	0.55	0.60	0.56	10.19%	552,800
Mar 25, 2026	0.54	0.55	0.54	0.54	0.51	0.93%	257,300
Mar 24, 2026	0.55	0.55	0.54	0.54	0.51	-	472,400
Mar 23, 2026	0.55	0.55	0.54	0.54	0.51	-4.46%	419,100
Mar 20, 2026	0.56	0.56	0.56	0.56	0.53	0.90%	145,000
Mar 19, 2026	0.56	0.56	0.56	0.56	0.53	-1.77%	227,500
Mar 18, 2026	0.57	0.57	0.57	0.57	0.53	-0.88%	61,000
Mar 17, 2026	0.56	0.57	0.56	0.57	0.54	1.79%	75,800
Mar 16, 2026	0.56	0.56	0.56	0.56	0.53	-0.88%	55,500
Mar 13, 2026	0.56	0.57	0.56	0.57	0.53	1.80%	191,000
Mar 12, 2026	0.56	0.56	0.56	0.56	0.53	-	143,400
Mar 11, 2026	0.56	0.56	0.56	0.56	0.53	0.91%	78,000