KFM Kingdom Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.40	2.40	2.06	2.10	2.10	-12.50%	636,000
Jun 4, 2026	2.49	2.49	2.35	2.40	2.40	-3.61%	532,000
Jun 3, 2026	2.38	2.49	2.32	2.49	2.49	3.32%	168,000
Jun 2, 2026	2.55	2.55	2.39	2.41	2.41	-5.49%	656,000
Jun 1, 2026	2.53	2.59	2.46	2.55	2.55	2.00%	328,000
May 29, 2026	2.42	2.59	2.42	2.50	2.50	7.30%	2,668,000
May 28, 2026	2.45	2.45	2.28	2.33	2.33	-4.90%	1,184,000
May 27, 2026	2.45	2.56	2.43	2.45	2.45	1.66%	880,000
May 26, 2026	2.60	2.61	2.21	2.41	2.41	-9.74%	1,976,000
May 22, 2026	2.52	2.67	2.50	2.67	2.67	3.89%	1,248,000
May 21, 2026	2.58	2.65	2.54	2.57	2.57	-0.39%	488,000
May 20, 2026	2.47	2.68	2.47	2.58	2.58	1.98%	660,000
May 19, 2026	2.50	2.69	2.48	2.53	2.53	2.43%	1,419,600
May 18, 2026	2.55	2.59	2.41	2.47	2.47	-0.40%	1,592,000
May 15, 2026	2.68	2.68	2.43	2.48	2.48	-7.81%	1,064,000
May 14, 2026	2.88	3.06	2.60	2.69	2.69	-5.61%	2,844,000
May 13, 2026	2.30	2.94	2.30	2.85	2.85	26.67%	4,636,000
May 12, 2026	2.35	2.45	2.07	2.25	2.25	2.74%	2,596,000
May 11, 2026	1.70	2.25	1.70	2.19	2.19	31.93%	5,340,000
May 8, 2026	1.43	1.66	1.43	1.66	1.66	20.29%	1,596,000
May 7, 2026	1.40	1.45	1.32	1.38	1.38	-1.43%	1,120,000
May 6, 2026	1.52	1.57	1.39	1.40	1.40	-7.89%	808,000
May 5, 2026	1.37	1.60	1.35	1.52	1.52	10.95%	1,348,000
May 4, 2026	1.50	1.50	1.30	1.37	1.37	-9.27%	1,600,000
Apr 30, 2026	1.60	1.60	1.46	1.51	1.51	-5.03%	1,288,000
Apr 29, 2026	1.33	1.70	1.33	1.59	1.59	22.31%	3,076,000
Apr 28, 2026	1.30	1.40	1.23	1.30	1.30	-2.26%	1,503,000
Apr 27, 2026	1.37	1.37	1.23	1.33	1.33	-8.28%	2,920,000
Apr 24, 2026	1.47	1.58	1.19	1.45	1.45	-1.36%	7,960,000
Apr 23, 2026	2.43	2.47	1.37	1.47	1.47	-40.49%	12,184,000
Apr 22, 2026	2.49	2.49	2.45	2.47	2.47	-0.80%	248,000
Apr 21, 2026	2.31	2.50	2.31	2.49	2.49	1.22%	224,000
Apr 20, 2026	2.49	2.51	2.27	2.46	2.46	-2.77%	740,000
Apr 17, 2026	2.60	2.60	2.50	2.53	2.53	-2.69%	156,000
Apr 16, 2026	2.40	2.65	2.40	2.60	2.60	8.79%	728,000
Apr 15, 2026	2.42	2.43	2.35	2.39	2.39	-1.24%	552,000
Apr 14, 2026	2.44	2.45	2.37	2.42	2.42	-1.63%	532,000
Apr 13, 2026	2.51	2.53	2.42	2.46	2.46	-1.99%	364,000
Apr 10, 2026	2.51	2.55	2.45	2.51	2.51	-	524,000
Apr 9, 2026	2.50	2.55	2.43	2.51	2.51	-2.33%	640,000
Apr 8, 2026	2.25	2.70	2.25	2.57	2.57	10.78%	3,442,000
Apr 2, 2026	2.23	2.33	2.22	2.32	2.32	2.20%	280,000
Apr 1, 2026	2.35	2.38	2.16	2.27	2.27	-4.62%	2,524,000
Mar 31, 2026	2.50	2.50	2.21	2.38	2.38	-3.64%	2,416,000
Mar 30, 2026	2.74	2.74	2.29	2.47	2.47	-9.85%	2,076,000
Mar 27, 2026	2.83	2.96	2.72	2.74	2.74	-3.18%	1,092,000
Mar 26, 2026	2.95	2.95	2.77	2.83	2.83	-5.03%	1,160,000
Mar 25, 2026	2.91	3.06	2.76	2.98	2.98	4.93%	1,718,000
Mar 24, 2026	3.00	3.00	2.82	2.84	2.84	-3.40%	868,000
Mar 23, 2026	3.00	3.05	2.82	2.94	2.94	-5.16%	2,480,000