Kingdom Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	13.90	14.08	13.74	13.82	13.82	-0.58%	256,395
Oct 6, 2026	13.55	13.99	13.54	13.90	13.90	2.89%	723,137
Oct 5, 2026	13.65	13.80	13.19	13.51	13.51	0.07%	310,640
Oct 4, 2026	13.37	13.52	13.19	13.50	13.50	0.75%	356,329
Oct 1, 2026	13.46	13.55	13.24	13.47	13.40	0.07%	526,409
Sep 30, 2026	13.45	13.65	13.24	13.46	13.39	-0.22%	792,968
Sep 29, 2026	13.25	13.58	13.20	13.49	13.42	1.66%	558,260
Sep 28, 2026	13.13	13.28	12.96	13.27	13.20	0.99%	496,644
Sep 27, 2026	13.08	13.20	13.01	13.14	13.07	0.46%	278,279
Sep 24, 2026	13.08	13.10	12.97	13.08	13.01	0.08%	237,011
Sep 22, 2026	12.75	13.10	12.73	13.07	13.00	2.83%	262,399
Sep 21, 2026	12.89	12.95	12.71	12.71	12.64	-	233,656
Sep 20, 2026	13.10	13.41	12.65	12.71	12.64	-2.98%	616,283
Sep 17, 2026	12.83	13.25	12.61	13.10	13.03	1.71%	304,537
Sep 16, 2026	12.80	12.91	12.73	12.88	12.81	0.31%	283,662
Sep 15, 2026	13.25	13.34	12.58	12.84	12.77	-3.39%	486,265
Sep 14, 2026	13.38	13.45	13.26	13.29	13.22	-0.67%	216,910
Sep 13, 2026	13.69	13.69	13.30	13.38	13.31	-2.19%	244,158
Sep 10, 2026	13.70	13.78	13.60	13.68	13.61	-0.15%	367,190
Sep 9, 2026	13.87	13.97	13.70	13.70	13.63	-0.72%	184,653
Sep 8, 2026	13.98	14.03	13.74	13.80	13.73	-1.29%	430,079
Sep 7, 2026	14.00	14.08	13.81	13.98	13.91	-0.14%	313,912
Sep 6, 2026	14.30	14.31	13.98	14.00	13.93	-2.17%	678,266
Sep 3, 2026	14.12	14.41	14.10	14.31	14.24	1.06%	1,025,044
Sep 2, 2026	14.79	14.79	13.60	14.16	14.09	-0.42%	2,387,457
Sep 1, 2026	14.39	14.55	14.12	14.22	14.15	-1.46%	343,279
Aug 31, 2026	14.49	14.60	14.29	14.43	14.36	-	447,921
Aug 30, 2026	14.35	14.79	14.27	14.43	14.36	0.77%	930,345
Aug 27, 2026	14.06	14.33	13.98	14.32	14.25	1.85%	707,843
Aug 26, 2026	13.93	14.10	13.80	14.06	13.99	1.74%	1,027,936
Aug 25, 2026	13.74	14.00	13.67	13.82	13.75	0.51%	996,900
Aug 24, 2026	13.90	14.10	13.63	13.75	13.68	-1.22%	1,045,568
Aug 23, 2026	14.00	14.19	13.92	13.92	13.85	-0.85%	605,629
Aug 20, 2026	14.04	14.17	14.01	14.04	13.97	-1.20%	1,031,073
Aug 19, 2026	14.48	14.50	14.05	14.21	14.14	-0.21%	742,868
Aug 18, 2026	14.11	14.74	14.00	14.24	14.17	1.14%	1,420,112
Aug 17, 2026	13.60	14.23	13.57	14.08	14.01	4.76%	2,469,702
Aug 16, 2026	13.25	13.70	13.21	13.44	13.37	1.43%	506,121
Aug 13, 2026	13.39	13.48	13.08	13.25	13.18	0.99%	1,304,438
Aug 12, 2026	13.12	13.40	13.09	13.12	13.05	-0.30%	1,429,228
Aug 11, 2026	13.36	13.40	12.84	13.16	13.09	-1.13%	1,147,142
Aug 10, 2026	12.60	13.34	12.57	13.31	13.24	4.07%	1,649,198
Aug 9, 2026	12.88	13.20	12.60	12.79	12.72	-0.23%	1,698,671
Aug 6, 2026	12.34	13.08	12.20	12.82	12.75	4.31%	2,372,418
Aug 5, 2026	12.00	12.34	11.90	12.29	12.23	2.42%	1,679,283
Aug 4, 2026	11.77	12.05	11.77	12.00	11.94	1.35%	1,170,338
Aug 3, 2026	11.93	12.02	11.76	11.84	11.78	-1.66%	691,563
Aug 2, 2026	12.15	12.29	11.94	12.04	11.98	-0.33%	399,222
Jul 30, 2026	12.20	12.80	12.08	12.15	12.02	-2.25%	1,447,062
Jul 29, 2026	12.16	12.65	12.16	12.43	12.29	1.89%	1,491,623