Kingspan Group (KGSPF)
OTC: KGSPF
· Real-Time Price · USD
87.70
2.49 (2.92%)
At close: Oct 03, 2025, 3:56 PM
85.90
-2.05%
After-hours: Oct 03, 2025, 03:56 PM EDT
KGSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 87.07 | 87.70 | 85.90 | 85.90 | 85.90 | 0.81% | 2,499 |
| Oct 2, 2025 | 83.15 | 85.21 | 83.09 | 85.21 | 85.21 | 4.42% | 1,790 |
| Oct 1, 2025 | 81.11 | 85.49 | 81.11 | 81.60 | 81.60 | -1.81% | 1,661 |
| Sep 30, 2025 | 81.58 | 83.10 | 81.01 | 83.10 | 83.10 | 0.72% | 4,954 |
| Sep 29, 2025 | 80.22 | 84.22 | 80.22 | 82.51 | 82.51 | -0.89% | 3,274 |
| Sep 26, 2025 | 82.17 | 83.25 | 82.17 | 83.25 | 83.25 | 0.77% | 1,185 |
| Sep 25, 2025 | 80.45 | 84.13 | 80.45 | 82.61 | 82.61 | -1.75% | 1,465 |
| Sep 24, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.00% | 0 |
| 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 |
Page 1 of 136