KSH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-	863,800
May 12, 2026	0.37	0.39	0.37	0.38	0.38	4.17%	3,408,900
May 11, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	1,340,700
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	105,400
May 7, 2026	0.36	0.36	0.35	0.36	0.36	-	468,700
May 6, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	666,300
May 5, 2026	0.36	0.36	0.35	0.36	0.36	-	85,300
May 4, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	220,100
Apr 30, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	395,300
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-	107,900
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	121,500
Apr 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	207,800
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	67,700
Apr 23, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	121,700
Apr 22, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	20,000
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	97,600
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	45,000
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	176,700
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	-	431,600
Apr 14, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	60,200
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-	102,600
Apr 10, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	29,000
Apr 9, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	360,500
Apr 8, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	11,800
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	44,000
Apr 2, 2026	0.34	0.35	0.34	0.35	0.35	-	81,800
Apr 1, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	94,800
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	79,500
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	800
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-	300
Mar 26, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	130,900
Mar 25, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	75,100
Mar 24, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	41,200
Mar 23, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	96,700
Mar 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	80,300
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	94,100
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	89,200
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	65,000
Mar 16, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	4,400
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	142,400
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	138,900
Mar 10, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	123,300
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	182,500
Mar 6, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	311,400