Nang Kuang Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.40	32.85	32.30	32.85	32.85	1.08%	134,686
May 28, 2026	32.50	32.65	32.35	32.50	32.50	-	79,660
May 27, 2026	32.50	32.50	32.20	32.50	32.50	-	74,627
May 26, 2026	32.40	32.50	32.30	32.50	32.50	0.31%	105,645
May 25, 2026	32.75	32.75	32.35	32.40	32.40	-1.07%	143,797
May 22, 2026	32.85	32.85	32.65	32.75	32.75	-	60,177
May 21, 2026	32.95	33.00	32.70	32.75	32.75	0.15%	126,379
May 20, 2026	33.40	33.40	32.40	32.70	32.70	0.62%	36,180
May 19, 2026	32.45	32.50	32.35	32.50	32.50	0.15%	34,230
May 18, 2026	32.55	32.60	32.35	32.45	32.45	-1.07%	74,012
May 15, 2026	33.20	33.20	32.70	32.80	32.80	-0.61%	178,688
May 14, 2026	33.25	33.30	33.00	33.00	33.00	-1.35%	143,727
May 13, 2026	33.35	33.45	33.05	33.45	33.45	0.15%	132,530
May 12, 2026	33.55	33.55	33.35	33.40	33.40	-0.45%	71,115
May 11, 2026	33.90	33.90	33.40	33.55	33.55	-1.03%	100,040
May 8, 2026	34.45	34.45	33.45	33.90	33.90	1.19%	54,904
May 7, 2026	34.00	34.00	33.45	33.50	33.50	-0.15%	126,752
May 6, 2026	33.60	33.60	33.30	33.55	33.55	-0.15%	79,188
May 5, 2026	33.45	33.60	33.20	33.60	33.60	0.30%	148,993
May 4, 2026	33.65	33.65	33.35	33.50	33.50	-	93,500
Apr 30, 2026	33.60	33.65	33.45	33.50	33.50	-0.30%	98,245
Apr 29, 2026	33.85	33.85	33.50	33.60	33.60	-0.74%	124,074
Apr 28, 2026	34.20	34.20	33.75	33.85	33.85	-1.02%	189,209
Apr 27, 2026	34.90	34.90	33.50	34.20	34.20	-2.29%	191,099
Apr 24, 2026	34.95	35.10	34.90	35.00	35.00	0.14%	40,073
Apr 23, 2026	35.50	35.50	34.60	34.95	34.95	-1.55%	85,224
Apr 22, 2026	35.45	35.55	35.40	35.50	35.50	0.28%	55,806
Apr 21, 2026	35.75	35.75	35.40	35.40	35.40	-0.28%	89,784
Apr 20, 2026	35.75	35.75	35.40	35.50	35.50	-0.14%	55,854
Apr 17, 2026	35.60	35.80	35.50	35.55	35.55	-0.14%	94,764
Apr 16, 2026	35.55	35.80	35.50	35.60	35.60	-0.56%	85,430
Apr 15, 2026	35.90	35.90	35.75	35.80	35.80	0.14%	35,877
Apr 14, 2026	35.60	35.80	35.55	35.75	35.75	0.56%	43,082
Apr 13, 2026	35.50	35.95	35.50	35.55	35.55	-0.56%	28,424
Apr 10, 2026	35.75	35.90	35.70	35.75	35.75	0.14%	51,809
Apr 9, 2026	35.75	36.00	35.60	35.70	35.70	-0.14%	44,357
Apr 8, 2026	35.90	36.10	35.70	35.75	35.75	-0.42%	76,925
Apr 7, 2026	35.75	35.95	35.75	35.90	35.90	0.42%	18,915
Apr 2, 2026	35.95	36.00	35.65	35.75	35.75	-0.56%	52,775
Apr 1, 2026	35.80	36.20	35.80	35.95	35.95	0.42%	45,187
Mar 31, 2026	35.95	36.10	35.80	35.80	35.80	-0.69%	44,907
Mar 30, 2026	35.95	36.10	35.90	36.05	36.05	-	41,066
Mar 27, 2026	36.15	36.15	36.00	36.05	36.05	-0.28%	81,085
Mar 26, 2026	36.10	36.30	36.10	36.15	36.15	-	50,688
Mar 25, 2026	36.10	36.15	36.00	36.15	36.15	-	38,077
Mar 24, 2026	36.20	36.25	36.05	36.15	36.15	0.28%	37,198
Mar 23, 2026	36.00	36.30	36.00	36.05	36.05	-0.55%	62,371
Mar 20, 2026	36.40	36.40	36.20	36.25	36.25	-0.41%	53,857
Mar 19, 2026	36.50	36.60	36.35	36.40	36.40	-0.68%	66,164
Mar 18, 2026	36.70	36.85	36.60	36.65	36.65	0.27%	49,833