KWSE:ABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.30	0.29	0.30	0.30	-1.01%	3,878,826
Mar 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	507,690
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	1.01%	1,278,868
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	509,916
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	0.68%	484,031
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.27%	2,350,495
Feb 24, 2026	0.31	0.31	0.30	0.31	0.31	-	1,863,443
Feb 23, 2026	0.31	0.31	0.30	0.31	0.31	0.33%	879,960
Feb 22, 2026	0.30	0.31	0.30	0.31	0.31	-	2,883,101
Feb 19, 2026	0.30	0.31	0.30	0.31	0.31	-0.33%	668,481
Feb 18, 2026	0.30	0.31	0.30	0.31	0.31	0.99%	850,275
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-0.66%	932,981
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	286,095
Feb 15, 2026	0.31	0.31	0.30	0.30	0.30	-0.65%	918,596
Feb 12, 2026	0.31	0.31	0.30	0.31	0.31	0.33%	3,083,353
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	-	2,096,026
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	1,044,806
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	3,790,841
Feb 8, 2026	0.31	0.31	0.31	0.31	0.31	-	4,862,490
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	6,229,944
Feb 4, 2026	0.31	0.31	0.30	0.31	0.31	-	2,470,754
Feb 3, 2026	0.30	0.31	0.30	0.31	0.31	1.99%	6,809,313
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	5,794,892
Feb 1, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	5,229,380
Jan 29, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	4,737,793
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	2,914,307
Jan 27, 2026	0.30	0.30	0.29	0.30	0.30	0.68%	4,887,236
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	3,281,698
Jan 25, 2026	0.30	0.30	0.30	0.30	0.30	-0.34%	425,354
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	8,409,911
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	628,786
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	3,974,772
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	623,692
Jan 15, 2026	0.30	0.30	0.29	0.30	0.30	-	1,648,554
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	2,098,248
Jan 13, 2026	0.29	0.30	0.29	0.30	0.30	0.68%	1,379,282
Jan 12, 2026	0.29	0.29	0.29	0.29	0.29	-	3,087,710
Jan 11, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	2,830,929
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	0.34%	1,785,899
Jan 7, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	2,387,759
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	0.68%	2,580,235
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	-	2,187,378
Jan 4, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	1,124,040
Dec 31, 2025	0.29	0.30	0.29	0.29	0.29	0.68%	626,532
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-1.35%	2,229,029
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	4,363,739
Dec 28, 2025	0.30	0.30	0.30	0.30	0.30	-	739,490
Dec 25, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	2,025,586
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	873,763
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	0.34%	1,072,090
Dec 22, 2025	0.29	0.30	0.29	0.30	0.30	0.34%	712,104
Dec 21, 2025	0.30	0.30	0.29	0.29	0.29	0.34%	6,145,561
Dec 18, 2025	0.29	0.30	0.29	0.29	0.29	-	12,094,210
Dec 17, 2025	0.30	0.30	0.29	0.29	0.29	-1.35%	8,947,446
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	2.06%	15,788,900
Dec 15, 2025	0.29	0.29	0.29	0.29	0.29	-	5,158,001
Dec 14, 2025	0.28	0.29	0.28	0.29	0.29	2.46%	18,482,350
Dec 11, 2025	0.28	0.28	0.28	0.28	0.28	0.35%	3,981,776
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	0.35%	1,431,591
Dec 9, 2025	0.29	0.29	0.28	0.28	0.28	-1.05%	5,426,438
Dec 8, 2025	0.29	0.29	0.28	0.29	0.29	-0.35%	2,958,455
Dec 7, 2025	0.28	0.29	0.28	0.29	0.29	0.70%	2,759,697
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	0.35%	810,638
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	0.71%	522,478
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	1,126,452
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	899,865
Nov 30, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	404,287
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	0.35%	526,048
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	2,170,592
Nov 25, 2025	0.28	0.29	0.28	0.28	0.28	-	746,804
Nov 24, 2025	0.28	0.28	0.28	0.28	0.28	0.71%	850,906
Nov 23, 2025	0.28	0.28	0.28	0.28	0.28	-	137,022
Nov 20, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	441,570
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-	638,216
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-1.06%	901,451
Nov 17, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	362,623
Nov 16, 2025	0.28	0.29	0.28	0.29	0.29	0.71%	163,738
Nov 13, 2025	0.28	0.29	0.28	0.28	0.28	-0.35%	610,460
Nov 12, 2025	0.29	0.29	0.28	0.28	0.28	0.35%	2,475,651
Nov 11, 2025	0.28	0.29	0.28	0.28	0.28	-0.35%	861,475
Nov 10, 2025	0.29	0.29	0.28	0.28	0.28	0.35%	506,608
Nov 9, 2025	0.29	0.29	0.28	0.28	0.28	-1.05%	1,914,619
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	272,087
Nov 5, 2025	0.29	0.29	0.28	0.29	0.29	-1.04%	734,965
Nov 4, 2025	0.29	0.29	0.29	0.29	0.29	-	632,498
Nov 3, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	822,321
Nov 2, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	1,417,683
Oct 30, 2025	0.29	0.29	0.29	0.29	0.29	-0.69%	1,261,736
Oct 29, 2025	0.29	0.29	0.28	0.29	0.29	0.70%	2,334,096
Oct 28, 2025	0.28	0.29	0.28	0.29	0.29	2.50%	2,227,301
Oct 27, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	1,118,190
Oct 26, 2025	0.29	0.29	0.28	0.28	0.28	-1.40%	2,517,174
Oct 23, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	2,714,167
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	471,277
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	886,302
Oct 20, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	2,374,547
Oct 19, 2025	0.29	0.29	0.29	0.29	0.29	-1.03%	3,141,842
Oct 16, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	967,567
Oct 15, 2025	0.29	0.29	0.29	0.29	0.29	1.04%	7,441,257
Oct 14, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	4,214,500