| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| KHSM | 2020-02-28 | 9.97 | 9.97 | 8.75 | 9.22 | 39500 |
| KHSM | 2020-02-27 | 8.09 | 9.10 | 8.09 | 9.10 | 1000 |
| KHSM | 2020-02-26 | 9.96 | 9.96 | 8.52 | 9.09 | 1500 |
| KHSM | 2020-02-24 | 8.51 | 9.55 | 8.51 | 9.10 | 2000 |
| KHSM | 2020-02-21 | 8.69 | 9.97 | 8.69 | 9.39 | 1500 |
| KHSM | 2020-02-19 | 9.97 | 9.97 | 9.00 | 9.00 | 7500 |
| KHSM | 2020-02-18 | 10.00 | 10.00 | 9.00 | 9.10 | 20000 |
| KHSM | 2020-02-17 | 9.50 | 10.30 | 9.50 | 10.00 | 37000 |
| KHSM | 2020-02-13 | 9.00 | 9.73 | 9.00 | 9.31 | 10500 |
| KHSM | 2020-02-12 | 9.00 | 10.18 | 9.00 | 9.85 | 5500 |
| KHSM | 2020-02-10 | 9.68 | 9.68 | 9.68 | 9.68 | 500 |
| KHSM | 2020-02-07 | 10.89 | 10.89 | 9.00 | 9.00 | 3000 |
| KHSM | 2020-02-06 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| KHSM | 2020-02-04 | 9.00 | 9.98 | 9.00 | 9.97 | 6500 |
| KHSM | 2020-02-03 | 9.68 | 9.98 | 9.68 | 9.98 | 1500 |
| KHSM | 2020-01-30 | 10.68 | 10.68 | 10.68 | 10.68 | 1000 |
| KHSM | 2020-01-29 | 9.00 | 9.72 | 9.00 | 9.72 | 1500 |
| KHSM | 2020-01-23 | 10.00 | 10.00 | 10.00 | 10.00 | 1500 |
| KHSM | 2020-01-22 | 11.01 | 11.01 | 10.60 | 10.60 | 5000 |
| KHSM | 2020-01-21 | 11.94 | 11.96 | 11.60 | 11.60 | 28000 |
| KHSM | 2020-01-20 | 10.05 | 10.96 | 10.05 | 10.96 | 23500 |
| KHSM | 2020-01-17 | 8.92 | 9.96 | 8.92 | 9.96 | 2500 |
| KHSM | 2020-01-15 | 9.56 | 11.00 | 9.51 | 9.92 | 2000 |
| KHSM | 2020-01-14 | 10.50 | 10.50 | 10.50 | 10.50 | 19000 |
| KHSM | 2020-01-13 | 8.25 | 9.50 | 8.25 | 9.50 | 19000 |
| KHSM | 2020-01-10 | 7.84 | 8.50 | 7.84 | 8.50 | 29000 |
| KHSM | 2020-01-08 | 8.50 | 8.85 | 8.50 | 8.85 | 1500 |
| KHSM | 2020-01-07 | 8.18 | 8.98 | 8.18 | 8.98 | 2000 |
| KHSM | 2020-01-06 | 9.00 | 9.18 | 9.00 | 9.18 | 8000 |
| KHSM | 2020-01-03 | 8.50 | 8.50 | 8.50 | 8.50 | 22500 |
| KHSM | 2020-01-02 | 7.50 | 7.50 | 7.50 | 7.50 | 6000 |
| KHSM | 2020-01-01 | 6.30 | 6.50 | 6.30 | 6.50 | 8500 |
| KHSM | 2019-12-31 | 5.50 | 5.50 | 4.00 | 5.50 | 21500 |
| KHSM | 2019-12-30 | 5.00 | 5.00 | 4.50 | 4.50 | 5000 |
| KHSM | 2019-12-16 | 4.51 | 4.51 | 4.51 | 4.51 | 500 |
| KHSM | 2019-12-12 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| KHSM | 2019-12-11 | 5.59 | 5.59 | 5.59 | 5.59 | 20000 |
| KHSM | 2019-12-10 | 5.59 | 5.59 | 5.59 | 5.59 | 1000 |
| KHSM | 2019-12-09 | 5.65 | 5.65 | 5.59 | 5.65 | 30000 |
| KHSM | 2019-12-05 | 5.51 | 5.51 | 5.51 | 5.51 | 1000 |
| KHSM | 2019-12-04 | 5.80 | 6.00 | 5.80 | 6.00 | 1500 |
| KHSM | 2019-12-03 | 5.00 | 5.50 | 5.00 | 5.50 | 12500 |
| KHSM | 2019-12-02 | 4.69 | 5.09 | 4.69 | 5.00 | 15000 |
| KHSM | 2019-11-29 | 4.21 | 4.75 | 4.21 | 4.75 | 6500 |
| KHSM | 2019-11-28 | 4.50 | 4.71 | 4.50 | 4.69 | 6000 |
| KHSM | 2019-11-27 | 4.86 | 5.50 | 4.86 | 5.50 | 10500 |
| KHSM | 2019-11-21 | 6.00 | 6.00 | 5.84 | 5.84 | 1500 |
| KHSM | 2019-11-20 | 5.09 | 5.11 | 5.09 | 5.11 | 5500 |
| KHSM | 2019-11-18 | 5.80 | 5.88 | 5.80 | 5.88 | 1000 |
| KHSM | 2019-11-14 | 5.00 | 5.50 | 5.00 | 5.28 | 7500 |
| KHSM | 2019-11-12 | 5.00 | 5.00 | 5.00 | 5.00 | 2500 |
| KHSM | 2019-11-01 | 5.00 | 5.00 | 4.98 | 5.00 | 9000 |
| KHSM | 2019-10-31 | 5.00 | 5.00 | 5.00 | 5.00 | 1000 |
| KHSM | 2019-10-29 | 4.80 | 5.00 | 4.80 | 4.94 | 2000 |
| KHSM | 2019-10-28 | 4.50 | 4.50 | 4.50 | 4.50 | 3000 |
| KHSM | 2019-10-24 | 4.50 | 4.50 | 4.50 | 4.50 | 5000 |
| KHSM | 2019-10-18 | 0.00 | 4.78 | 4.78 | 4.00 | 500 |
| KHSM | 2019-10-17 | 4.00 | 4.00 | 4.00 | 4.00 | 2500 |
| KHSM | 2019-10-16 | 4.00 | 4.00 | 4.00 | 4.00 | 10000 |
| KHSM | 2019-10-10 | 4.00 | 4.00 | 4.00 | 4.00 | 2000 |
| KHSM | 2019-10-09 | 3.51 | 4.00 | 3.51 | 3.99 | 3500 |
| KHSM | 2019-10-08 | 3.00 | 3.00 | 3.00 | 3.00 | 1000 |
| KHSM | 2019-10-07 | 2.00 | 2.00 | 2.00 | 2.00 | 29000 |
| KHSM | 2019-10-01 | 3.00 | 3.00 | 3.00 | 3.00 | 7500 |
| KHSM | 2019-09-30 | 0.00 | 3.50 | 3.50 | 3.34 | 500 |
| KHSM | 2019-08-23 | 3.00 | 3.99 | 3.00 | 3.34 | 9500 |
| KHSM | 2019-08-22 | 3.00 | 3.00 | 3.00 | 3.00 | 2000 |
| KHSM | 2019-08-21 | 2.81 | 2.81 | 2.81 | 2.81 | 2000 |
| KHSM | 2019-08-20 | 2.50 | 2.50 | 2.50 | 2.50 | 12000 |
| KHSM | 2019-08-19 | 2.59 | 2.59 | 2.50 | 2.55 | 25000 |
| KHSM | 2019-08-16 | 2.50 | 2.80 | 2.50 | 2.50 | 19000 |
| KHSM | 2019-08-09 | 4.94 | 4.94 | 3.40 | 3.40 | 3500 |
| KHSM | 2019-08-08 | 4.40 | 4.40 | 4.40 | 4.40 | 500 |
| KHSM | 2019-08-02 | 0.00 | 2.55 | 2.55 | 3.45 | 3000 |
| KHSM | 2019-08-01 | 3.00 | 3.61 | 3.00 | 3.45 | 17500 |
| KHSM | 2019-07-31 | 2.61 | 2.61 | 2.61 | 2.61 | 25000 |
| KHSM | 2019-07-24 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| KHSM | 2019-07-18 | 3.15 | 3.70 | 3.15 | 3.70 | 7000 |
| KHSM | 2019-07-17 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
| KHSM | 2019-07-16 | 2.70 | 2.70 | 2.70 | 2.70 | 500 |
| KHSM | 2019-06-14 | 1.70 | 1.70 | 1.70 | 1.70 | 500 |
| KHSM | 2019-06-10 | 2.50 | 2.50 | 2.50 | 2.50 | 2500 |
| KHSM | 2019-06-03 | 2.65 | 2.65 | 1.50 | 1.50 | 1000 |
| KHSM | 2019-05-29 | 1.64 | 1.64 | 1.64 | 1.64 | 500 |
| KHSM | 2019-05-21 | 2.55 | 2.55 | 2.55 | 2.55 | 500 |
| KHSM | 2019-05-15 | 3.50 | 3.50 | 3.39 | 3.49 | 22500 |
| KHSM | 2019-05-09 | 2.54 | 2.75 | 2.54 | 2.75 | 1500 |
| KHSM | 2019-05-08 | 3.65 | 3.65 | 3.40 | 3.40 | 1000 |
| KHSM | 2019-05-07 | 4.00 | 4.00 | 3.65 | 3.65 | 5500 |
| KHSM | 2019-04-26 | 3.63 | 3.65 | 3.61 | 3.63 | 11000 |
| KHSM | 2019-04-25 | 4.61 | 4.61 | 4.61 | 4.61 | 500 |
| KHSM | 2019-04-24 | 6.00 | 6.00 | 5.61 | 5.61 | 2500 |
| KHSM | 2019-04-11 | 6.61 | 6.61 | 6.61 | 6.61 | 500 |
| KHSM | 2019-04-10 | 7.61 | 7.61 | 7.61 | 7.61 | 500 |
| KHSM | 2019-04-08 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| KHSM | 2019-03-29 | 9.30 | 9.39 | 8.80 | 8.80 | 9000 |
| KHSM | 2019-03-28 | 8.38 | 8.39 | 8.36 | 8.39 | 8000 |
| KHSM | 2019-03-27 | 7.34 | 7.38 | 7.30 | 7.38 | 5500 |
| KHSM | 2019-03-26 | 6.38 | 6.38 | 6.38 | 6.38 | 500 |
| KHSM | 2019-03-25 | 5.38 | 5.38 | 5.38 | 5.38 | 500 |
| KHSM | 2019-03-22 | 4.38 | 4.38 | 4.38 | 4.38 | 500 |
| KHSM | 2019-03-21 | 3.39 | 3.39 | 3.39 | 3.39 | 500 |
| KHSM | 2019-03-20 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| KHSM | 2019-03-19 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| KHSM | 2019-03-01 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| KHSM | 2019-02-28 | 1.09 | 1.00 | 1.09 | 0 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00