Kingdom Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.04	12.10	11.81	11.93	11.93	-1.08%	93,529
Oct 28, 2026	12.20	12.22	11.85	12.06	12.06	0.17%	271,668
Oct 27, 2026	11.72	12.05	11.67	12.04	12.04	2.91%	533,874
Oct 26, 2026	11.32	11.90	11.32	11.70	11.70	2.63%	293,588
Oct 25, 2026	12.13	12.16	10.98	11.40	11.40	-6.17%	2,224,928
Oct 22, 2026	12.70	12.71	11.99	12.15	12.15	-4.26%	427,791
Oct 21, 2026	12.66	12.87	12.42	12.69	12.69	-	1,333,709
Oct 20, 2026	13.07	13.07	12.60	12.69	12.69	-2.98%	451,750
Oct 19, 2026	13.47	13.50	12.93	13.08	13.08	-3.11%	313,871
Oct 18, 2026	13.34	13.60	13.18	13.50	13.50	1.58%	211,270
Oct 15, 2026	13.30	13.71	12.68	13.29	13.29	-0.37%	1,182,917
Oct 14, 2026	13.55	13.56	13.10	13.34	13.34	-1.84%	582,688
Oct 13, 2026	13.70	13.84	13.42	13.59	13.59	-1.66%	1,012,039
Oct 12, 2026	13.80	13.92	13.57	13.82	13.82	0.36%	734,820
Oct 11, 2026	13.25	13.77	13.20	13.77	13.77	0.58%	235,690
Oct 8, 2026	13.81	13.93	13.49	13.69	13.69	-0.94%	267,177
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