KSH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	1,011,200
Feb 26, 2026	0.39	0.40	0.38	0.38	0.38	1.35%	2,548,100
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	270,100
Feb 24, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	505,400
Feb 23, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,825,000
Feb 20, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	2,108,400
Feb 19, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	4,445,100
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	92,800
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	67,700
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	330,600
Feb 10, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	164,500
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	10,700
Feb 6, 2026	0.35	0.36	0.35	0.35	0.35	-	225,300
Feb 5, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	33,500
Feb 4, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	170,800
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	-	19,400
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	87,900
Jan 30, 2026	0.36	0.36	0.35	0.35	0.35	-	153,700
Jan 29, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	253,100
Jan 28, 2026	0.36	0.36	0.35	0.36	0.36	-	316,600
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	52,000
Jan 26, 2026	0.36	0.37	0.35	0.36	0.36	-	161,600
Jan 23, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	363,200
Jan 22, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	343,700
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	344,900
Jan 20, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	213,900
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