KSH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	627,600
Oct 30, 2025	0.41	0.41	0.41	0.41	0.41	-	708,700
Oct 29, 2025	0.41	0.42	0.41	0.41	0.41	-	2,414,400
Oct 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	2,862,500
Oct 27, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,198,400
Oct 24, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	2,869,300
Oct 23, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	821,400
Oct 22, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	3,358,200
Oct 21, 2025	0.38	0.39	0.38	0.38	0.38	-	499,900
Oct 17, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	1,207,000
Oct 16, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	1,637,900
Oct 15, 2025	0.40	0.42	0.40	0.41	0.41	5.13%	8,036,800
Oct 14, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	3,250,300
Oct 13, 2025	0.37	0.38	0.37	0.38	0.38	-1.30%	958,500
Oct 10, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	3,872,300
Oct 9, 2025	0.37	0.38	0.37	0.37	0.37	-	1,453,800
Oct 8, 2025	0.37	0.38	0.37	0.37	0.37	-	511,000
Oct 7, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	339,000
Oct 6, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	358,300
Oct 3, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	2,217,400
Oct 2, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	358,900
Oct 1, 2025	0.37	0.38	0.37	0.37	0.37	-	633,500
Sep 30, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	544,500
Sep 29, 2025	0.37	0.39	0.37	0.38	0.38	4.11%	2,243,700
Sep 26, 2025	0.37	0.37	0.36	0.37	0.37	-	856,700
Sep 25, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	544,800
Sep 24, 2025	0.36	0.38	0.36	0.37	0.37	1.37%	1,135,300
Sep 23, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	413,500
Sep 22, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	637,300
Sep 19, 2025	0.38	0.39	0.37	0.39	0.39	-	1,710,600
Sep 18, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	1,702,500
Sep 17, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	2,398,900
Sep 16, 2025	0.42	0.42	0.41	0.41	0.41	-	942,400
Sep 15, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	1,270,400
Sep 12, 2025	0.41	0.43	0.41	0.42	0.42	2.47%	2,869,700
Sep 11, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	1,345,500
Sep 10, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	725,800
Sep 9, 2025	0.42	0.42	0.40	0.42	0.42	-	2,788,000
Sep 8, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	5,133,600
Sep 5, 2025	0.40	0.41	0.39	0.41	0.41	2.53%	3,553,300
Sep 4, 2025	0.40	0.41	0.39	0.40	0.40	-	1,131,900
Sep 3, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	1,739,400
Sep 2, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	13,677,700
Sep 1, 2025	0.38	0.39	0.37	0.39	0.39	4.00%	4,582,500
Aug 29, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	5,601,500
Aug 28, 2025	0.36	0.37	0.35	0.36	0.36	-	1,246,600
Aug 27, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	2,347,900
Aug 26, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	1,659,700
Aug 25, 2025	0.38	0.38	0.36	0.37	0.37	-	4,738,600
Aug 22, 2025	0.38	0.38	0.37	0.37	0.36	1.37%	6,703,500