Kingcan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.10	12.30	12.10	12.15	12.15	-0.41%	47,904
Mar 5, 2026	12.15	12.20	12.05	12.20	12.20	0.83%	46,482
Mar 4, 2026	12.30	12.30	12.00	12.10	12.10	-2.42%	117,766
Mar 3, 2026	12.50	12.50	12.15	12.40	12.40	-0.80%	125,453
Mar 2, 2026	12.50	12.50	12.10	12.50	12.50	-	125,637
Feb 26, 2026	12.45	12.50	12.30	12.50	12.50	0.81%	65,699
Feb 25, 2026	12.25	12.40	12.20	12.40	12.40	0.40%	61,629
Feb 24, 2026	12.60	12.60	12.25	12.35	12.35	-1.98%	80,420
Feb 23, 2026	12.50	12.70	12.40	12.60	12.60	0.80%	210,763
Feb 11, 2026	12.10	12.50	11.95	12.50	12.50	2.46%	161,800
Feb 10, 2026	12.10	12.20	12.10	12.20	12.20	1.24%	71,571
Feb 9, 2026	12.10	12.10	11.95	12.05	12.05	0.84%	49,891
Feb 6, 2026	12.20	12.20	11.90	11.95	11.95	-1.65%	63,442
Feb 5, 2026	12.20	12.20	12.05	12.15	12.15	0.83%	77,923
Feb 4, 2026	12.10	12.10	11.85	12.05	12.05	0.42%	91,219
Feb 3, 2026	12.15	12.15	11.95	12.00	12.00	-1.23%	63,203
Feb 2, 2026	12.00	12.15	11.90	12.15	12.15	0.41%	35,544
Jan 30, 2026	11.95	12.10	11.95	12.10	12.10	1.26%	23,007
Jan 29, 2026	12.05	12.05	11.70	11.95	11.95	-0.42%	125,596
Jan 28, 2026	12.05	12.05	11.90	12.00	12.00	-	32,262
Jan 27, 2026	12.00	12.05	11.90	12.00	12.00	-0.83%	123,192
Jan 26, 2026	12.10	12.10	11.90	12.10	12.10	-	62,270
Jan 23, 2026	12.00	12.10	11.95	12.10	12.10	-	34,313
Jan 22, 2026	11.95	12.10	11.95	12.10	12.10	0.83%	45,024
Jan 21, 2026	11.90	12.00	11.90	12.00	12.00	-	51,497
Jan 20, 2026	11.95	12.00	11.90	12.00	12.00	-	103,107
Jan 19, 2026	12.00	12.00	11.90	12.00	12.00	-0.41%	349,809
Jan 16, 2026	12.10	12.10	11.95	12.05	12.05	-0.41%	74,075
Jan 15, 2026	12.10	12.10	12.00	12.10	12.10	-	41,064
Jan 14, 2026	12.05	12.10	12.05	12.10	12.10	1.26%	31,536
Jan 13, 2026	12.10	12.10	11.85	11.95	11.95	-	71,740
Jan 12, 2026	12.10	12.10	11.95	11.95	11.95	-2.05%	113,925
Jan 9, 2026	12.30	12.30	12.00	12.20	12.20	-0.41%	147,125
Jan 8, 2026	12.15	12.25	12.05	12.25	12.25	0.82%	48,699
Jan 7, 2026	12.05	12.15	12.05	12.15	12.15	-	19,960
Jan 6, 2026	12.00	12.15	12.00	12.15	12.15	0.41%	37,632
Jan 5, 2026	12.30	12.40	12.00	12.10	12.10	-2.42%	164,051
Jan 2, 2026	12.50	12.50	12.25	12.40	12.40	-0.80%	66,533
Dec 31, 2025	12.25	12.50	12.15	12.50	12.50	1.21%	100,201
Dec 30, 2025	12.25	12.35	12.15	12.35	12.35	0.82%	100,772
Dec 29, 2025	12.25	12.25	11.85	12.25	12.25	0.41%	221,184
Dec 26, 2025	12.30	12.30	12.00	12.20	12.20	-1.61%	239,950
Dec 24, 2025	12.30	12.40	12.20	12.40	12.40	-	61,914
Dec 23, 2025	12.10	12.50	12.10	12.40	12.40	1.64%	53,311
Dec 22, 2025	12.10	12.20	12.10	12.20	12.20	-	36,359
Dec 19, 2025	12.10	12.25	12.05	12.20	12.20	0.41%	49,199
Dec 18, 2025	12.10	12.15	11.95	12.15	12.15	0.83%	37,482
Dec 17, 2025	12.20	12.20	12.00	12.05	12.05	-2.03%	70,228
Dec 16, 2025	12.20	12.30	11.95	12.30	12.30	-	107,514
Dec 15, 2025	12.25	12.30	12.05	12.30	12.30	0.41%	46,101