KSH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	100,300
Jul 24, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	130,900
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	50,000
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-	101,000
Jul 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	26,800
Jul 17, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	286,500
Jul 16, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	273,300
Jul 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	300,800
Jul 14, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	60,200
Jul 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	207,700
Jul 10, 2026	0.33	0.33	0.31	0.32	0.32	3.23%	126,600
Jul 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	33,200
Jul 8, 2026	0.32	0.32	0.32	0.32	0.32	-	21,400
Jul 7, 2026	0.32	0.32	0.32	0.32	0.32	-	115,100
Jul 6, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	700
Jul 2, 2026	0.32	0.32	0.31	0.32	0.32	-	123,800
Jul 1, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	11,300
Jun 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	63,900
Jun 29, 2026	0.32	0.33	0.31	0.32	0.32	-	6,400
Jun 26, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	146,200
Jun 25, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	700
Jun 24, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	27,700
Jun 23, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	38,600
Jun 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	15,000
Jun 19, 2026	0.33	0.33	0.32	0.33	0.33	-	125,900
Jun 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	42,200
Jun 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	52,400
Jun 16, 2026	0.33	0.33	0.32	0.33	0.33	-	137,800
Jun 15, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	60,100
Jun 12, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	431,300
Jun 11, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	565,500
Jun 10, 2026	0.34	0.34	0.33	0.33	0.33	-	19,900
Jun 9, 2026	0.33	0.34	0.33	0.33	0.33	-	62,200
Jun 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	451,900
Jun 5, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	127,100
Jun 4, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	306,700
Jun 3, 2026	0.35	0.35	0.34	0.35	0.35	-	220,500
Jun 2, 2026	0.35	0.36	0.35	0.35	0.35	-	778,100
May 29, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	1,143,300
May 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	1,693,300
May 26, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	212,100
May 25, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	696,200
May 22, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	1,323,300
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	290,200
May 20, 2026	0.37	0.38	0.37	0.38	0.38	-	215,300
May 19, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	326,000
May 18, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	433,100
May 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,079,300
May 14, 2026	0.38	0.38	0.37	0.38	0.38	-	1,080,200