Kenda Rubber Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.85	17.00	16.60	16.65	16.65	-1.19%	913,603
May 14, 2026	17.05	17.15	16.75	16.85	16.85	-1.17%	1,169,230
May 13, 2026	17.15	17.15	16.95	17.05	17.05	-	711,833
May 12, 2026	17.35	17.35	17.05	17.05	17.05	-1.73%	777,630
May 11, 2026	17.20	17.40	17.20	17.35	17.35	0.87%	443,409
May 8, 2026	17.55	17.60	17.20	17.20	17.20	-1.71%	602,485
May 7, 2026	17.20	17.50	17.15	17.50	17.50	0.86%	816,093
May 6, 2026	17.40	17.45	17.30	17.35	17.35	-	604,721
May 5, 2026	17.10	17.35	17.05	17.35	17.35	1.46%	378,769
May 4, 2026	17.30	17.35	17.05	17.10	17.10	-0.87%	934,157
Apr 30, 2026	17.55	17.60	17.25	17.25	17.25	-1.43%	602,508
Apr 29, 2026	17.60	17.65	17.40	17.50	17.50	-	842,995
Apr 28, 2026	17.70	17.70	17.40	17.50	17.50	-	376,400
Apr 27, 2026	17.60	17.65	17.10	17.50	17.50	-1.13%	940,742
Apr 24, 2026	17.95	18.05	17.60	17.70	17.70	-1.12%	588,754
Apr 23, 2026	18.20	18.30	17.80	17.90	17.90	-1.65%	1,099,542
Apr 22, 2026	18.70	18.70	18.20	18.20	18.20	-2.41%	721,948
Apr 21, 2026	18.40	18.65	18.40	18.65	18.65	1.36%	428,205
Apr 20, 2026	18.60	18.70	18.35	18.40	18.40	-1.08%	526,142
Apr 17, 2026	18.70	18.80	18.40	18.60	18.60	-0.27%	448,885
Apr 16, 2026	18.60	18.65	18.35	18.65	18.65	1.36%	515,993
Apr 15, 2026	18.55	18.65	18.30	18.40	18.40	-0.81%	685,281
Apr 14, 2026	18.50	18.65	18.30	18.55	18.55	0.82%	917,906
Apr 13, 2026	18.10	18.60	18.00	18.40	18.40	1.38%	881,074
Apr 10, 2026	18.40	18.45	18.10	18.15	18.15	-1.09%	475,218
Apr 9, 2026	18.35	18.45	18.20	18.35	18.35	-	474,391
Apr 8, 2026	18.55	18.55	18.20	18.35	18.35	-0.27%	760,252
Apr 7, 2026	18.70	18.70	18.30	18.40	18.40	-1.60%	768,226
Apr 2, 2026	18.70	18.85	18.40	18.70	18.70	0.54%	895,594
Apr 1, 2026	18.40	18.75	18.20	18.60	18.60	2.48%	1,164,964
Mar 31, 2026	18.65	19.20	18.10	18.15	18.15	-2.42%	1,520,127
Mar 30, 2026	17.70	18.60	17.70	18.60	18.60	3.62%	1,736,277
Mar 27, 2026	17.90	18.00	17.80	17.95	17.95	0.84%	585,438
Mar 26, 2026	17.90	18.00	17.75	17.80	17.80	0.56%	786,239
Mar 25, 2026	18.20	18.20	17.60	17.70	17.70	-0.84%	1,030,241
Mar 24, 2026	17.90	17.90	17.60	17.85	17.85	1.13%	490,543
Mar 23, 2026	17.65	17.80	17.40	17.65	17.65	-1.12%	1,209,310
Mar 20, 2026	18.00	18.25	17.85	17.85	17.85	-0.83%	1,957,637
Mar 19, 2026	18.25	18.25	18.00	18.00	18.00	-1.64%	939,626
Mar 18, 2026	18.30	18.35	18.15	18.30	18.30	0.55%	442,006
Mar 17, 2026	18.25	18.30	18.05	18.20	18.20	-	701,869
Mar 16, 2026	18.45	18.45	18.10	18.20	18.20	-0.27%	472,748
Mar 13, 2026	18.50	18.55	18.00	18.25	18.25	-1.88%	1,609,303
Mar 12, 2026	18.90	19.10	18.50	18.60	18.60	-1.59%	1,027,010
Mar 11, 2026	19.00	19.05	18.80	18.90	18.90	-0.53%	629,176
Mar 10, 2026	18.90	19.05	18.60	19.00	19.00	2.43%	575,979
Mar 9, 2026	18.50	18.90	18.50	18.55	18.55	-3.89%	1,404,475
Mar 6, 2026	19.05	19.45	18.80	19.30	19.30	0.52%	497,443
Mar 5, 2026	19.20	19.25	18.90	19.20	19.20	1.32%	584,457
Mar 4, 2026	19.50	19.50	18.95	18.95	18.95	-3.07%	1,330,996