KSH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.28	0.28	0.25	0.26	0.26	-5.45%	126,100
Oct 26, 2026	0.28	0.28	0.26	0.28	0.28	3.77%	28,300
Oct 23, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	9,200
Oct 22, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	48,400
Oct 21, 2026	0.26	0.28	0.26	0.26	0.26	-	144,600
Oct 20, 2026	0.26	0.26	0.25	0.26	0.26	-1.89%	122,400
Oct 19, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	237,900
Oct 16, 2026	0.23	0.27	0.23	0.26	0.26	13.04%	493,200
Oct 15, 2026	0.28	0.28	0.23	0.23	0.23	-17.86%	2,685,900
Oct 14, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	45,500
Oct 13, 2026	0.28	0.30	0.27	0.30	0.30	9.09%	163,000
Oct 12, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	100
Oct 9, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	300
Oct 8, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	194,200
Oct 7, 2026	0.30	0.30	0.29	0.29	0.29	-	97,500
Oct 6, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	138,500
Oct 5, 2026	0.30	0.31	0.30	0.30	0.30	-	58,400
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	1,100
Oct 1, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	72,800
Sep 30, 2026	0.30	0.30	0.28	0.28	0.28	-	6,600
Sep 29, 2026	0.28	0.30	0.28	0.28	0.28	-	400
Sep 28, 2026	0.30	0.31	0.28	0.28	0.28	1.85%	14,600
Sep 25, 2026	0.29	0.31	0.27	0.27	0.27	-5.26%	65,300
Sep 24, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	7,000
Sep 23, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	15,400
Sep 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	9,800
Sep 21, 2026	0.29	0.29	0.28	0.29	0.29	-	40,200
Sep 18, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	71,800
Sep 17, 2026	0.28	0.28	0.28	0.28	0.28	-	100
Sep 16, 2026	0.29	0.30	0.26	0.28	0.28	-1.75%	344,800
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	200
Sep 14, 2026	0.30	0.30	0.28	0.29	0.29	-	17,200
Sep 11, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	46,100
Sep 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	16,900
Sep 9, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	325,700
Sep 8, 2026	0.30	0.31	0.29	0.31	0.31	-	43,300
Sep 7, 2026	0.30	0.31	0.30	0.31	0.31	-	24,200
Sep 4, 2026	0.30	0.31	0.29	0.31	0.31	-1.61%	82,400
Sep 3, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	89,200
Sep 2, 2026	0.31	0.31	0.30	0.30	0.30	-	6,400
Sep 1, 2026	0.31	0.32	0.29	0.30	0.30	-	13,800
Aug 31, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	2,300
Aug 28, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	71,900
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	8,000
Aug 26, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	53,000
Aug 25, 2026	0.32	0.32	0.32	0.32	0.31	1.61%	117,300
Aug 24, 2026	0.32	0.32	0.31	0.31	0.30	-	26,000
Aug 21, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	3,700
Aug 20, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	39,100
Aug 19, 2026	0.32	0.32	0.32	0.32	0.31	1.59%	206,600