KNH Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.10	14.15	14.05	14.10	14.10	-	486,740
May 28, 2026	14.20	14.25	14.00	14.10	14.10	-0.35%	449,963
May 27, 2026	14.25	14.30	14.10	14.15	14.15	-	445,519
May 26, 2026	14.30	14.35	14.00	14.15	14.15	-1.05%	548,823
May 25, 2026	14.40	14.40	14.05	14.30	14.30	0.35%	767,589
May 22, 2026	14.35	14.40	14.15	14.25	14.25	-0.35%	478,261
May 21, 2026	14.40	14.40	14.20	14.30	14.30	0.35%	570,751
May 20, 2026	14.55	14.55	14.10	14.25	14.25	-0.70%	249,922
May 19, 2026	14.40	14.60	14.20	14.35	14.35	0.35%	553,078
May 18, 2026	14.40	14.80	14.10	14.30	14.30	2.14%	830,066
May 15, 2026	14.35	14.35	14.00	14.00	14.00	-1.41%	460,850
May 14, 2026	14.30	14.40	14.20	14.20	14.20	-	281,022
May 13, 2026	14.30	14.30	14.05	14.20	14.20	-	278,644
May 12, 2026	14.60	14.60	14.10	14.20	14.20	-3.07%	1,048,993
May 11, 2026	14.75	15.30	14.60	14.65	14.65	0.69%	976,369
May 8, 2026	14.55	15.10	14.55	14.55	14.55	1.39%	1,768,687
May 7, 2026	14.25	14.35	14.15	14.35	14.35	0.70%	493,413
May 6, 2026	14.20	14.35	14.15	14.25	14.25	0.35%	260,078
May 5, 2026	14.20	14.40	14.20	14.20	14.20	-	226,128
May 4, 2026	14.35	14.35	14.15	14.20	14.20	-0.35%	268,191
Apr 30, 2026	14.50	14.50	14.10	14.25	14.25	-1.04%	331,149
Apr 29, 2026	14.40	14.45	14.15	14.40	14.40	1.77%	324,568
Apr 28, 2026	14.15	14.20	14.00	14.15	14.15	0.71%	214,940
Apr 27, 2026	14.10	14.15	13.95	14.05	14.05	-1.40%	638,484
Apr 24, 2026	14.50	14.50	14.20	14.25	14.25	-1.04%	278,820
Apr 23, 2026	14.75	14.75	14.30	14.40	14.40	-2.37%	473,433
Apr 22, 2026	14.70	14.80	14.70	14.75	14.75	0.34%	297,423
Apr 21, 2026	14.85	14.85	14.65	14.70	14.70	-0.34%	726,720
Apr 20, 2026	14.80	14.85	14.70	14.75	14.75	-0.34%	398,899
Apr 17, 2026	15.10	15.20	14.75	14.80	14.80	-1.66%	992,914
Apr 16, 2026	15.10	15.20	15.00	15.05	15.05	0.33%	466,916
Apr 15, 2026	14.95	15.15	14.95	15.00	15.00	0.67%	393,786
Apr 14, 2026	15.20	15.20	14.90	14.90	14.90	-1.65%	762,815
Apr 13, 2026	15.15	15.30	15.10	15.15	15.15	-	469,042
Apr 10, 2026	15.40	15.40	15.15	15.15	15.15	-1.62%	564,218
Apr 9, 2026	15.65	15.65	15.35	15.40	15.40	-0.65%	183,565
Apr 8, 2026	15.50	15.55	15.35	15.50	15.50	0.32%	414,189
Apr 7, 2026	15.65	15.65	15.35	15.45	15.45	-1.28%	373,213
Apr 2, 2026	15.75	15.75	15.55	15.65	15.65	-	248,397
Apr 1, 2026	15.65	15.80	15.55	15.65	15.65	0.32%	363,374
Mar 31, 2026	16.00	16.40	15.60	15.60	15.60	-	1,349,751
Mar 30, 2026	15.50	15.70	15.35	15.60	15.60	0.65%	243,793
Mar 27, 2026	15.70	15.75	15.50	15.50	15.50	-0.32%	185,580
Mar 26, 2026	15.65	15.75	15.55	15.55	15.55	0.32%	301,562
Mar 25, 2026	15.55	15.65	15.45	15.50	15.50	-0.32%	309,814
Mar 24, 2026	16.15	16.30	15.55	15.55	15.55	-4.01%	1,314,291
Mar 23, 2026	15.50	16.60	15.40	16.20	16.20	5.19%	2,363,389
Mar 20, 2026	15.45	15.55	15.25	15.40	15.40	-0.32%	370,468
Mar 19, 2026	15.60	15.65	15.40	15.45	15.45	-0.96%	456,866
Mar 18, 2026	15.45	15.60	15.45	15.60	15.60	1.30%	391,602