Kingspan Group (KGSPF)
OTC: KGSPF
· Real-Time Price · USD
82.61
-1.47 (-1.75%)
At close: Sep 25, 2025, 3:54 PM
82.61
0.00%
After-hours: Sep 25, 2025, 03:50 PM EDT
KGSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 83.87 | 84.08 | 83.87 | 84.08 | 84.08 | 7.24% | 961 |
| Sep 22, 2025 | 80.34 | 80.34 | 75.95 | 78.40 | 78.40 | 0.38% | 3,072 |
| Sep 19, 2025 | 76.22 | 78.10 | 76.08 | 78.10 | 78.10 | 0.96% | 1,375 |
| Sep 18, 2025 | 76.70 | 80.91 | 76.70 | 77.36 | 77.36 | -5.66% | 1,331 |
| Sep 17, 2025 | 78.03 | 82.00 | 77.89 | 82.00 | 82.00 | 2.37% | 1,337 |
| Sep 16, 2025 | 79.41 | 83.05 | 79.40 | 80.10 | 80.10 | -1.66% | 1,305 |
| Sep 15, 2025 | 79.27 | 83.34 | 79.22 | 81.45 | 81.45 | -2.62% | 3,155 |
| Sep 12, 2025 | 79.67 | 83.64 | 79.54 | 83.64 | 83.64 | 3.36% | 1,684 |
| Sep 11, 2025 | 80.21 | 80.92 | 79.89 | 80.92 | 80.92 | -1.10% | 2,035 |
| Sep 10, 2025 | 79.80 | 81.82 | 79.80 | 81.82 | 81.82 | -5.00% | 2,298 |
| Sep 9, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 0.00% | 0 |
| Sep 8, 2025 | 82.05 | 86.13 | 81.93 | 86.13 | 86.13 | 7.07% | 4,878 |
| Sep 5, 2025 | 80.53 | 80.53 | 80.44 | 80.44 | 80.44 | -0.98% | 1,240 |
| Sep 4, 2025 | 77.23 | 81.24 | 77.21 | 81.24 | 81.24 | 7.13% | 1,397 |
| Sep 3, 2025 | 76.01 | 76.01 | 75.83 | 75.83 | 75.52 | 1.65% | 1,438 |
| Sep 2, 2025 | 74.98 | 78.83 | 74.60 | 74.60 | 74.30 | -2.36% | 1,824 |
| Aug 29, 2025 | 75.84 | 76.40 | 75.81 | 76.40 | 76.09 | -1.09% | 1,540 |
| Aug 28, 2025 | 77.23 | 77.24 | 77.23 | 77.24 | 76.93 | -1.92% | 1,203 |
| Aug 27, 2025 | 76.60 | 78.75 | 76.52 | 78.75 | 78.43 | -0.44% | 1,104 |
| Aug 26, 2025 | 77.71 | 79.10 | 77.71 | 79.10 | 78.78 | -0.20% | 2,187 |