Kian Shen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	66.90	66.90	66.90	66.90	66.90	-	1,006
Jul 8, 2026	66.10	66.90	65.60	66.90	66.90	-0.30%	13,062
Jul 7, 2026	68.00	68.00	66.00	67.10	67.10	-1.32%	16,400
Jul 6, 2026	68.00	69.30	67.00	68.00	68.00	0.15%	14,062
Jul 3, 2026	65.60	69.80	65.60	67.90	67.90	3.51%	78,092
Jul 2, 2026	65.30	66.50	65.30	65.60	65.60	-2.38%	12,405
Jul 1, 2026	68.20	69.50	65.30	67.20	67.20	-0.30%	33,236
Jun 30, 2026	63.70	68.30	62.50	67.40	67.40	8.01%	126,195
Jun 29, 2026	63.70	63.70	62.30	62.40	62.40	-0.32%	28,450
Jun 26, 2026	62.10	63.20	62.10	62.60	62.60	-1.73%	19,147
Jun 25, 2026	64.60	64.70	63.70	63.70	63.70	1.11%	20,126
Jun 24, 2026	66.00	66.60	65.80	65.80	63.00	-	19,700
Jun 23, 2026	66.00	66.60	65.80	65.80	63.00	-0.30%	13,226
Jun 22, 2026	67.50	67.50	66.00	66.00	63.19	-	12,013
Jun 18, 2026	66.30	66.30	65.50	66.00	63.19	0.46%	15,603
Jun 17, 2026	68.30	68.30	65.40	65.70	62.90	0.31%	27,454
Jun 16, 2026	66.30	66.30	65.50	65.50	62.71	0.31%	8,001
Jun 15, 2026	66.10	66.60	65.30	65.30	62.52	0.15%	9,388
Jun 12, 2026	65.70	66.50	65.20	65.20	62.43	-0.76%	21,216
Jun 11, 2026	67.90	67.90	65.70	65.70	62.90	-3.24%	34,437
Jun 10, 2026	67.30	67.90	65.00	67.90	65.01	0.89%	60,112
Jun 9, 2026	65.00	67.70	65.00	67.30	64.44	1.20%	36,024
Jun 8, 2026	66.50	68.40	66.00	66.50	63.67	-	39,372
Jun 5, 2026	65.90	66.50	65.30	66.50	63.67	0.91%	16,347
Jun 4, 2026	65.20	66.50	65.20	65.90	63.10	-2.23%	23,623
Jun 3, 2026	70.30	70.30	67.40	67.40	64.53	-4.40%	35,556
Jun 2, 2026	71.00	71.70	68.60	70.50	67.50	0.43%	43,403
Jun 1, 2026	68.90	71.00	67.90	70.20	67.21	0.86%	60,110
May 29, 2026	69.80	70.00	68.80	69.60	66.64	1.31%	43,546
May 28, 2026	69.80	70.00	68.00	68.70	65.78	-1.58%	77,747
May 27, 2026	72.50	72.50	68.00	69.80	66.83	-2.79%	140,754
May 26, 2026	71.80	72.90	69.70	71.80	68.74	1.13%	159,806
May 25, 2026	67.00	71.00	64.90	71.00	67.98	9.57%	305,495
May 22, 2026	58.80	64.90	58.80	64.80	62.04	9.83%	225,918
May 21, 2026	59.00	59.00	57.90	59.00	56.49	0.34%	13,428
May 20, 2026	58.00	58.80	57.50	58.80	56.30	1.38%	32,022
May 19, 2026	58.80	59.00	58.00	58.00	55.53	-0.17%	29,325
May 18, 2026	58.00	59.20	58.00	58.10	55.63	-2.68%	37,099
May 15, 2026	59.50	59.90	57.40	59.70	57.16	-0.17%	101,889
May 14, 2026	60.20	60.20	59.70	59.80	57.26	-0.33%	18,137
May 13, 2026	60.20	60.70	59.70	60.00	57.45	-1.48%	34,802
May 12, 2026	62.40	62.40	60.70	60.90	58.31	-1.77%	17,073
May 11, 2026	61.20	62.50	61.20	62.00	59.36	0.49%	57,042
May 8, 2026	62.20	62.40	61.60	61.70	59.07	-0.96%	13,561
May 7, 2026	62.30	62.30	61.50	62.30	59.65	-0.64%	37,003
May 6, 2026	63.70	63.70	61.10	62.70	60.03	0.16%	50,149
May 5, 2026	62.70	62.80	62.60	62.60	59.94	-0.32%	4,093
May 4, 2026	63.30	64.80	61.40	62.80	60.13	-0.79%	23,006
Apr 30, 2026	62.50	63.50	60.90	63.30	60.61	1.28%	83,307
Apr 29, 2026	62.20	62.50	60.80	62.50	59.84	1.96%	47,244