Want to see SE:KAMBI full AI Analyst Report?
Kambi Group (KAMBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 151.20 | 154.40 | 150.40 | 152.20 | 152.20 | -0.13% | 23,774 | 0.44 |
| Oct 29, 2026 | 155.60 | 155.60 | 152.20 | 152.40 | 152.40 | -2.06% | 35,962 | 0.67 |
| Oct 28, 2026 | 153.80 | 156.00 | 153.40 | 155.60 | 155.60 | +0.39% | 27,103 | 0.50 |
| Oct 27, 2026 | 154.40 | 156.20 | 153.40 | 155.00 | 155.00 | -0.26% | 26,611 | 0.49 |
| Oct 26, 2026 | 154.00 | 156.60 | 151.00 | 155.40 | 155.40 | +0.13% | 61,327 | 1.12 |
| Oct 23, 2026 | 152.80 | 156.40 | 152.20 | 155.20 | 155.20 | +1.44% | 68,818 | 1.25 |
| Oct 22, 2026 | 154.60 | 155.80 | 152.60 | 153.00 | 153.00 | -1.16% | 33,112 | 0.59 |
| Oct 21, 2026 | 154.40 | 156.20 | 153.20 | 154.80 | 154.80 | +0.39% | 21,784 | 0.38 |
| Oct 20, 2026 | 154.40 | 155.80 | 152.60 | 154.20 | 154.20 | -0.26% | 34,599 | 0.60 |
| Oct 19, 2026 | 157.80 | 160.40 | 153.00 | 154.60 | 154.60 | -0.90% | 29,721 | 0.46 |
| Oct 16, 2026 | 156.80 | 160.20 | 155.60 | 156.00 | 156.00 | -0.51% | 32,044 | 0.49 |
| Oct 15, 2026 | 158.00 | 158.60 | 155.40 | 156.80 | 156.80 | -1.01% | 38,071 | 0.57 |
| Oct 14, 2026 | 160.20 | 162.60 | 158.40 | 158.40 | 158.40 | -1.49% | 31,940 | 0.48 |
| Oct 13, 2026 | 160.80 | 164.00 | 158.80 | 160.80 | 160.80 | +0.88% | 101,722 | 1.52 |
| Oct 12, 2026 | 160.60 | 163.40 | 157.00 | 159.40 | 159.40 | -2.57% | 131,259 | 2.00 |
| Oct 09, 2026 | 160.40 | 164.20 | 160.40 | 163.60 | 163.60 | +2.00% | 48,966 | 0.75 |
| Oct 08, 2026 | 161.80 | 163.00 | 159.20 | 160.40 | 160.40 | -0.37% | 30,640 | 0.47 |
| Oct 07, 2026 | 167.00 | 167.60 | 160.60 | 161.00 | 161.00 | -4.05% | 51,831 | 0.79 |
| Oct 06, 2026 | 172.80 | 173.60 | 166.80 | 167.80 | 167.80 | -3.34% | 73,728 | 1.13 |
| Oct 05, 2026 | 174.00 | 176.40 | 169.80 | 173.60 | 173.60 | +2.00% | 75,793 | 1.17 |
| Oct 02, 2026 | 169.00 | 174.00 | 169.00 | 170.20 | 170.20 | -0.70% | 60,965 | 0.95 |
| Oct 01, 2026 | 171.20 | 173.00 | 170.00 | 171.40 | 171.40 | +0.12% | 25,516 | 0.39 |
| Sep 30, 2026 | 168.60 | 171.80 | 167.40 | 171.20 | 171.20 | +1.78% | 55,759 | 0.87 |
| Sep 29, 2026 | 168.60 | 171.40 | 166.40 | 168.20 | 168.20 | -0.47% | 44,130 | 0.68 |
| Sep 28, 2026 | 163.60 | 171.00 | 162.20 | 169.00 | 169.00 | +1.68% | 171,239 | 2.68 |
| Sep 25, 2026 | 179.00 | 182.20 | 164.40 | 166.20 | 166.20 | -7.05% | 274,647 | 4.54 |
| Sep 24, 2026 | 179.20 | 181.60 | 176.00 | 178.80 | 178.80 | -0.89% | 36,009 | 0.60 |
| Sep 23, 2026 | 180.00 | 184.00 | 177.40 | 180.40 | 180.40 | +0.56% | 37,708 | 0.62 |
| Sep 22, 2026 | 175.00 | 179.40 | 175.00 | 179.40 | 179.40 | +2.87% | 30,745 | 0.51 |
| Sep 21, 2026 | 181.00 | 181.80 | 174.00 | 174.40 | 174.40 | -3.11% | 42,798 | 0.71 |
| Sep 18, 2026 | 183.40 | 185.80 | 180.00 | 180.00 | 180.00 | -3.64% | 126,456 | 2.13 |
| Sep 17, 2026 | 180.60 | 187.80 | 180.60 | 186.80 | 186.80 | +1.30% | 31,426 | 0.52 |
| Sep 16, 2026 | 183.60 | 187.20 | 181.60 | 184.40 | 184.40 | +0.77% | 51,681 | 0.87 |
| Sep 15, 2026 | 173.40 | 183.80 | 172.80 | 183.00 | 183.00 | +4.93% | 94,763 | 1.60 |
| Sep 14, 2026 | 170.80 | 177.40 | 170.80 | 174.40 | 174.40 | +1.51% | 37,005 | 0.62 |
| Sep 11, 2026 | 173.00 | 176.20 | 169.80 | 171.80 | 171.80 | -0.92% | 19,435 | 0.32 |
| Sep 10, 2026 | 174.40 | 178.40 | 171.80 | 173.40 | 173.40 | -0.69% | 95,294 | 1.60 |
| Sep 09, 2026 | 171.60 | 174.60 | 170.00 | 174.60 | 174.60 | +0.81% | 30,384 | 0.51 |
| Sep 08, 2026 | 172.80 | 174.40 | 170.80 | 173.20 | 173.20 | -0.23% | 19,500 | 0.32 |
| Sep 07, 2026 | 175.00 | 175.20 | 171.40 | 173.60 | 173.60 | -0.91% | 34,626 | 0.57 |
| Sep 04, 2026 | 175.20 | 176.20 | 172.60 | 175.20 | 175.20 | -0.11% | 50,638 | 0.84 |
| Sep 03, 2026 | 173.20 | 176.00 | 172.60 | 175.40 | 175.40 | +1.62% | 28,690 | 0.47 |
| Sep 02, 2026 | 173.80 | 175.40 | 171.60 | 172.60 | 172.60 | -1.26% | 46,023 | 0.75 |
| Sep 01, 2026 | 173.20 | 175.80 | 172.60 | 174.80 | 174.80 | -0.57% | 26,268 | 0.43 |
| Aug 31, 2026 | 174.60 | 180.80 | 174.20 | 175.80 | 175.80 | +0.80% | 63,822 | 1.04 |
| Aug 28, 2026 | 172.80 | 174.60 | 170.00 | 174.40 | 174.40 | +0.93% | 44,069 | 0.71 |
| Aug 27, 2026 | 171.00 | 173.80 | 168.60 | 172.80 | 172.80 | +0.47% | 57,237 | 0.90 |
| Aug 26, 2026 | 175.20 | 175.60 | 171.20 | 172.00 | 172.00 | -2.05% | 42,521 | 0.65 |
| Aug 25, 2026 | 175.00 | 176.40 | 173.40 | 175.60 | 175.60 | +0.46% | 34,249 | 0.52 |
| Aug 24, 2026 | 174.60 | 176.60 | 173.40 | 174.80 | 174.80 | -1.13% | 35,143 | 0.53 |