Kian Shen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	66.30	66.30	65.50	66.00	66.00	0.46%	14,603
Jun 17, 2026	68.30	68.30	65.40	65.70	65.70	0.31%	27,454
Jun 16, 2026	66.30	66.30	65.50	65.50	65.50	0.31%	8,001
Jun 15, 2026	66.10	66.60	65.30	65.30	65.30	0.15%	9,388
Jun 12, 2026	65.70	66.50	65.20	65.20	65.20	-0.76%	21,216
Jun 11, 2026	67.90	67.90	65.70	65.70	65.70	-3.24%	34,437
Jun 10, 2026	67.30	67.90	65.00	67.90	67.90	0.89%	60,112
Jun 9, 2026	65.00	67.70	65.00	67.30	67.30	1.20%	36,024
Jun 8, 2026	66.50	68.40	66.00	66.50	66.50	-	39,372
Jun 5, 2026	65.90	66.50	65.30	66.50	66.50	0.91%	16,347
Jun 4, 2026	65.20	66.50	65.20	65.90	65.90	-2.23%	23,623
Jun 3, 2026	70.30	70.30	67.40	67.40	67.40	-4.40%	35,556
Jun 2, 2026	71.00	71.70	68.60	70.50	70.50	0.43%	43,403
Jun 1, 2026	68.90	71.00	67.90	70.20	70.20	0.86%	60,110
May 29, 2026	69.80	70.00	68.80	69.60	69.60	1.31%	43,546
May 28, 2026	69.80	70.00	68.00	68.70	68.70	-1.58%	77,747
May 27, 2026	72.50	72.50	68.00	69.80	69.80	-2.79%	140,754
May 26, 2026	71.80	72.90	69.70	71.80	71.80	1.13%	159,806
May 25, 2026	67.00	71.00	64.90	71.00	71.00	9.57%	305,495
May 22, 2026	58.80	64.90	58.80	64.80	64.80	9.83%	225,918
May 21, 2026	59.00	59.00	57.90	59.00	59.00	0.34%	13,428
May 20, 2026	58.00	58.80	57.50	58.80	58.80	1.38%	32,022
May 19, 2026	58.80	59.00	58.00	58.00	58.00	-0.17%	29,325
May 18, 2026	58.00	59.20	58.00	58.10	58.10	-2.68%	37,099
May 15, 2026	59.50	59.90	57.40	59.70	59.70	-0.17%	101,889
May 14, 2026	60.20	60.20	59.70	59.80	59.80	-0.33%	18,137
May 13, 2026	60.20	60.70	59.70	60.00	60.00	-1.48%	34,802
May 12, 2026	62.40	62.40	60.70	60.90	60.90	-1.77%	17,073
May 11, 2026	61.20	62.50	61.20	62.00	62.00	0.49%	57,042
May 8, 2026	62.20	62.40	61.60	61.70	61.70	-0.96%	13,561
May 7, 2026	62.30	62.30	61.50	62.30	62.30	-0.64%	37,003
May 6, 2026	63.70	63.70	61.10	62.70	62.70	0.16%	50,149
May 5, 2026	62.70	62.80	62.60	62.60	62.60	-0.32%	4,093
May 4, 2026	63.30	64.80	61.40	62.80	62.80	-0.79%	23,006
Apr 30, 2026	62.50	63.50	60.90	63.30	63.30	1.28%	83,307
Apr 29, 2026	62.20	62.50	60.80	62.50	62.50	1.96%	47,244
Apr 28, 2026	61.40	61.40	60.20	61.30	61.30	0.99%	12,090
Apr 27, 2026	60.80	60.80	60.10	60.70	60.70	-0.16%	22,517
Apr 24, 2026	61.50	61.50	59.90	60.80	60.80	-0.33%	34,132
Apr 23, 2026	60.60	61.00	59.70	61.00	61.00	0.66%	40,123
Apr 22, 2026	61.00	61.00	60.60	60.60	60.60	-0.49%	8,187
Apr 21, 2026	61.30	61.30	60.90	60.90	60.90	0.16%	8,153
Apr 20, 2026	60.80	60.90	60.40	60.80	60.80	-	21,516
Apr 17, 2026	61.50	61.50	60.40	60.80	60.80	0.16%	27,317
Apr 16, 2026	62.10	62.10	60.70	60.70	60.70	-0.49%	23,512
Apr 15, 2026	61.40	61.70	61.00	61.00	61.00	-0.33%	32,242
Apr 14, 2026	61.30	61.60	61.10	61.20	61.20	-0.81%	22,264
Apr 13, 2026	61.70	61.70	60.00	61.70	61.70	0.16%	64,133
Apr 10, 2026	62.70	62.80	61.10	61.60	61.60	-1.28%	49,187
Apr 9, 2026	63.90	63.90	62.40	62.40	62.40	-1.58%	23,022