Kedge Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	107.50	107.50	104.50	107.00	107.00	-0.47%	203,691
Aug 25, 2026	107.00	107.50	103.50	107.50	107.50	0.47%	284,221
Aug 24, 2026	114.00	114.00	106.00	107.00	107.00	-6.55%	526,483
Aug 21, 2026	117.00	117.50	112.00	114.50	114.50	-1.72%	393,577
Aug 20, 2026	114.00	120.00	112.50	116.50	116.50	4.95%	745,684
Aug 19, 2026	107.00	112.50	105.50	111.00	111.00	3.74%	586,765
Aug 18, 2026	106.50	107.00	103.50	107.00	107.00	1.90%	383,894
Aug 17, 2026	99.80	107.00	99.50	105.00	105.00	5.21%	629,074
Aug 14, 2026	103.50	103.50	99.50	99.80	99.80	-4.04%	329,844
Aug 13, 2026	99.60	104.00	97.90	104.00	104.00	4.42%	653,378
Aug 12, 2026	96.90	100.00	94.40	99.60	99.60	3.53%	490,615
Aug 11, 2026	90.30	99.00	90.30	96.20	96.20	3.89%	957,722
Aug 10, 2026	90.40	92.60	89.50	92.60	92.60	9.98%	329,423
Aug 7, 2026	90.18	90.18	87.50	88.48	84.20	-0.90%	488,946
Aug 6, 2026	88.39	89.29	88.39	89.29	84.96	0.81%	267,872
Aug 5, 2026	89.29	90.18	88.30	88.57	84.28	-0.70%	388,288
Aug 4, 2026	92.41	92.41	88.39	89.20	84.88	-3.94%	526,348
Aug 3, 2026	89.29	93.75	89.20	92.86	88.36	2.46%	498,003
Jul 31, 2026	87.95	91.52	87.95	90.63	86.24	3.05%	354,048
Jul 30, 2026	88.13	88.30	86.70	87.95	83.69	0.51%	371,164
Jul 29, 2026	86.52	87.77	85.18	87.50	83.26	1.24%	361,952
Jul 28, 2026	85.71	86.70	85.71	86.43	82.24	-	178,563
Jul 27, 2026	85.80	86.79	85.80	86.43	82.24	0.83%	148,430
Jul 24, 2026	84.38	85.71	84.20	85.71	81.56	1.05%	112,812
Jul 23, 2026	86.07	86.07	84.29	84.82	80.71	-1.04%	109,104
Jul 22, 2026	87.95	87.95	85.36	85.71	81.56	-1.84%	233,079
Jul 21, 2026	85.54	87.77	85.54	87.32	83.09	0.93%	222,337
Jul 20, 2026	87.23	87.23	84.73	86.52	82.33	0.83%	260,512
Jul 17, 2026	85.09	86.07	84.55	85.80	81.65	0.42%	358,940
Jul 16, 2026	85.45	86.61	84.55	85.45	81.31	-	149,423
Jul 15, 2026	84.29	85.45	83.75	85.45	81.31	2.03%	189,241
Jul 14, 2026	83.93	84.02	82.14	83.75	79.69	1.30%	215,377
Jul 13, 2026	82.32	82.86	82.14	82.68	78.67	0.43%	86,337
Jul 9, 2026	82.23	82.32	81.61	82.32	78.33	0.11%	108,652
Jul 8, 2026	82.77	83.57	82.14	82.23	78.25	-1.92%	163,017
Jul 7, 2026	85.09	85.09	83.48	83.84	79.78	-1.05%	111,763
Jul 6, 2026	84.91	84.91	84.38	84.73	80.63	-0.32%	75,154
Jul 3, 2026	84.20	85.27	84.20	85.00	80.88	1.49%	155,146
Jul 2, 2026	84.46	85.09	83.66	83.75	79.69	-0.85%	110,097
Jul 1, 2026	83.93	84.82	83.48	84.46	80.37	0.64%	107,918
Jun 30, 2026	84.02	84.55	83.21	83.93	79.86	0.43%	114,008
Jun 29, 2026	83.21	84.11	83.04	83.57	79.52	1.30%	182,467
Jun 26, 2026	82.41	83.21	81.79	82.50	78.50	-0.11%	123,721
Jun 25, 2026	82.59	83.93	82.32	82.59	78.59	-0.11%	92,415
Jun 24, 2026	82.14	83.13	82.14	82.68	78.67	-0.43%	171,524
Jun 23, 2026	83.30	83.84	82.50	83.04	79.01	-0.43%	160,438
Jun 22, 2026	86.52	86.52	82.86	83.39	79.35	-3.11%	339,647
Jun 18, 2026	84.82	86.07	83.93	86.07	81.90	2.01%	177,651
Jun 17, 2026	84.91	85.09	83.57	84.38	80.29	-0.32%	185,858
Jun 16, 2026	87.77	87.77	83.84	84.64	80.54	-3.56%	580,392