KSH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	57,900
Jan 16, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	1,286,100
Jan 15, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	21,500
Jan 14, 2026	0.36	0.37	0.35	0.35	0.35	-	559,400
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	286,000
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	214,300
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	70,200
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	298,300
Jan 7, 2026	0.35	0.36	0.35	0.36	0.36	-	15,300
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-	112,200
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	161,600
Jan 2, 2026	0.37	0.37	0.36	0.37	0.37	-	234,100
Dec 31, 2025	0.37	0.37	0.37	0.37	0.37	-	47,300
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	-	191,700
Dec 29, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	104,700
Dec 26, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	2,100
Dec 24, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	62,500
Dec 23, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	703,100
Dec 22, 2025	0.34	0.37	0.34	0.35	0.35	2.94%	546,800
Dec 19, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	11,500
Dec 18, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	26,000
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	29,500
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	148,500
Dec 15, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	12,500
Dec 12, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	165,400
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	-	11,200
Dec 10, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	87,900
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	36,300
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	6,900
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