Kingsmen Creatives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.61	0.61	0.59	0.59	0.59	-1.68%	538,100
Apr 29, 2026	0.61	0.62	0.60	0.60	0.60	-2.46%	1,589,400
Apr 28, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	303,900
Apr 27, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	47,700
Apr 24, 2026	0.65	0.65	0.65	0.65	0.65	-	25,000
Apr 23, 2026	0.67	0.67	0.64	0.65	0.65	2.36%	726,400
Apr 22, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	35,900
Apr 21, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	19,900
Apr 20, 2026	0.63	0.65	0.62	0.64	0.64	2.42%	82,200
Apr 17, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	103,300
Apr 16, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	76,100
Apr 15, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	216,300
Apr 14, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	295,900
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-	21,000
Apr 10, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	20,100
Apr 9, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	14,700
Apr 8, 2026	0.60	0.60	0.59	0.60	0.60	-	83,100
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	23,200
Apr 6, 2026	0.59	0.61	0.59	0.61	0.61	1.68%	58,300
Apr 2, 2026	0.60	0.61	0.60	0.60	0.60	-2.46%	176,200
Apr 1, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	200
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-	44,100
Mar 30, 2026	0.62	0.62	0.60	0.60	0.60	-4.00%	224,000
Mar 27, 2026	0.60	0.63	0.60	0.63	0.63	5.04%	334,600
Mar 26, 2026	0.55	0.60	0.55	0.60	0.60	10.19%	552,800
Mar 25, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	257,300
Mar 24, 2026	0.55	0.55	0.54	0.54	0.54	-	472,400
Mar 23, 2026	0.55	0.55	0.54	0.54	0.54	-4.46%	419,100
Mar 20, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	145,000
Mar 19, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	227,500
Mar 18, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	61,000
Mar 17, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	75,800
Mar 16, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	55,500
Mar 13, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	191,000
Mar 12, 2026	0.56	0.56	0.56	0.56	0.56	-	143,400
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	78,000
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	91,200
Mar 9, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	109,900
Mar 6, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	151,000
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	134,800
Mar 4, 2026	0.55	0.57	0.55	0.56	0.56	0.91%	569,500
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	-	61,100
Mar 2, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	234,900
Feb 27, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	107,000
Feb 26, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	93,600
Feb 25, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	301,000
Feb 24, 2026	0.54	0.54	0.54	0.54	0.54	-	34,400
Feb 23, 2026	0.53	0.54	0.53	0.54	0.54	8.00%	628,500
Feb 20, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	220,100
Feb 19, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	48,900