KSH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	700
Dec 4, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	98,400
Dec 3, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	54,300
Dec 2, 2025	0.36	0.37	0.36	0.36	0.36	-	124,800
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	13,600
Nov 28, 2025	0.37	0.38	0.37	0.37	0.36	-	68,200
Nov 27, 2025	0.37	0.38	0.37	0.37	0.36	-	136,800
Nov 26, 2025	0.37	0.37	0.36	0.37	0.36	-	811,000
Nov 25, 2025	0.37	0.37	0.36	0.37	0.36	-	667,100
Nov 24, 2025	0.37	0.37	0.36	0.37	0.36	-1.35%	219,600
Nov 21, 2025	0.37	0.37	0.37	0.37	0.36	-1.33%	346,200
Nov 20, 2025	0.38	0.38	0.37	0.38	0.37	-	368,400
Nov 19, 2025	0.37	0.38	0.37	0.38	0.37	2.74%	472,900
Nov 18, 2025	0.38	0.38	0.36	0.37	0.36	-3.95%	810,800
Nov 17, 2025	0.38	0.38	0.37	0.38	0.37	-	527,500
Nov 14, 2025	0.39	0.40	0.37	0.38	0.37	-1.30%	2,490,800
Nov 13, 2025	0.40	0.40	0.39	0.39	0.38	-1.28%	1,254,000
Nov 12, 2025	0.40	0.40	0.39	0.39	0.38	-2.50%	1,007,000
Nov 11, 2025	0.41	0.42	0.40	0.40	0.39	-1.23%	495,600
Nov 10, 2025	0.41	0.41	0.41	0.41	0.40	-	304,400
Nov 7, 2025	0.42	0.42	0.41	0.41	0.40	-2.41%	911,300
Nov 6, 2025	0.42	0.42	0.41	0.42	0.41	-	1,355,500
Nov 5, 2025	0.40	0.43	0.39	0.42	0.41	3.75%	4,736,700
Nov 4, 2025	0.41	0.41	0.39	0.40	0.39	-1.23%	741,900
Nov 3, 2025	0.41	0.41	0.40	0.41	0.40	-	442,600
Oct 31, 2025	0.41	0.41	0.41	0.41	0.40	-1.22%	627,600
Oct 30, 2025	0.41	0.41	0.41	0.41	0.40	-	708,700
Oct 29, 2025	0.41	0.42	0.41	0.41	0.40	-	2,414,400
Oct 28, 2025	0.42	0.42	0.41	0.41	0.40	-1.20%	2,862,500
Oct 27, 2025	0.41	0.42	0.41	0.42	0.41	1.22%	1,198,400
Oct 24, 2025	0.40	0.42	0.40	0.41	0.40	1.23%	2,869,300
Oct 23, 2025	0.40	0.41	0.39	0.41	0.40	1.25%	821,400
Oct 22, 2025	0.38	0.41	0.38	0.40	0.39	5.26%	3,358,200
Oct 21, 2025	0.38	0.39	0.38	0.38	0.37	-	499,900
Oct 17, 2025	0.39	0.40	0.38	0.38	0.37	-2.56%	1,207,000
Oct 16, 2025	0.41	0.41	0.39	0.39	0.38	-4.88%	1,637,900
Oct 15, 2025	0.40	0.42	0.40	0.41	0.40	5.13%	8,036,800
Oct 14, 2025	0.38	0.39	0.38	0.39	0.38	2.63%	3,250,300
Oct 13, 2025	0.37	0.38	0.37	0.38	0.37	-1.30%	958,500
Oct 10, 2025	0.37	0.39	0.37	0.39	0.38	4.05%	3,872,300
Oct 9, 2025	0.37	0.38	0.37	0.37	0.36	-	1,453,800
Oct 8, 2025	0.37	0.38	0.37	0.37	0.36	-	511,000
Oct 7, 2025	0.37	0.38	0.37	0.37	0.36	-1.33%	339,000
Oct 6, 2025	0.38	0.38	0.37	0.38	0.37	-1.32%	358,300
Oct 3, 2025	0.38	0.39	0.38	0.38	0.37	1.33%	2,217,400
Oct 2, 2025	0.37	0.38	0.37	0.38	0.37	1.35%	358,900
Oct 1, 2025	0.37	0.38	0.37	0.37	0.36	-	633,500
Sep 30, 2025	0.38	0.38	0.37	0.37	0.36	-2.63%	544,500
Sep 29, 2025	0.37	0.39	0.37	0.38	0.37	4.11%	2,243,700
Sep 26, 2025	0.37	0.37	0.36	0.37	0.36	-	856,700