Kingspan Group (KGSPF)
OTC: KGSPF
· Real-Time Price · USD
80.44
-0.80 (-0.98%)
At close: Sep 05, 2025, 10:29 AM
KGSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 81.24 | 3.72% | 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 |
| Aug 25, 2025 | 79.30 | 79.30 | 79.26 | 79.26 | 78.94 | -3.93% | 722 |
| Aug 22, 2025 | 78.22 | 82.50 | 78.20 | 82.50 | 82.17 | 4.17% | 1,138 |
| Aug 21, 2025 | 78.10 | 79.20 | 78.06 | 79.20 | 78.88 | -3.47% | 1,691 |
| Aug 20, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 81.77 | 0.00% | 0 |
| Aug 19, 2025 | 82.09 | 82.09 | 82.05 | 82.05 | 81.72 | -1.44% | 771 |
| Aug 18, 2025 | 84.52 | 84.52 | 83.25 | 83.25 | 82.91 | 2.47% | 699 |
| Aug 15, 2025 | 81.21 | 81.24 | 81.21 | 81.24 | 80.91 | 1.75% | 949 |
| Aug 14, 2025 | 79.80 | 79.84 | 79.80 | 79.84 | 79.52 | -2.05% | 2,034 |
| Aug 13, 2025 | 78.28 | 81.51 | 78.28 | 81.51 | 81.18 | 0.32% | 1,558 |
| Aug 12, 2025 | 78.71 | 82.69 | 78.66 | 81.25 | 80.92 | -0.49% | 1,614 |
| Aug 11, 2025 | 82.65 | 82.65 | 81.65 | 81.65 | 81.32 | -4.68% | 1,705 |
| Aug 8, 2025 | 84.78 | 85.66 | 84.75 | 85.66 | 85.31 | 1.98% | 1,593 |
| Aug 7, 2025 | 82.22 | 84.00 | 82.22 | 84.00 | 83.66 | 1.02% | 1,963 |