Kingdom Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	11.55	11.87	11.39	11.66	11.66	0.60%	1,023,107
Jul 1, 2026	11.60	11.89	11.58	11.59	11.59	-0.26%	1,333,088
Jun 30, 2026	11.68	11.77	11.55	11.62	11.62	0.17%	474,293
Jun 29, 2026	11.88	11.88	11.52	11.60	11.60	-1.94%	655,028
Jun 28, 2026	11.51	11.96	11.51	11.83	11.83	1.37%	708,808
Jun 25, 2026	12.00	12.00	11.45	11.67	11.67	-0.69%	1,538,200
Jun 24, 2026	12.15	12.18	12.02	12.02	11.75	-0.83%	930,134
Jun 23, 2026	12.63	12.68	12.06	12.12	11.85	-4.34%	1,612,008
Jun 22, 2026	12.86	12.95	12.61	12.67	12.39	0.32%	1,150,831
Jun 21, 2026	12.72	12.91	12.50	12.63	12.35	-0.71%	885,326
Jun 18, 2026	13.01	13.08	12.72	12.72	12.44	-2.90%	1,765,780
Jun 17, 2026	13.20	13.43	13.00	13.10	12.81	-2.60%	1,578,078
Jun 16, 2026	13.48	13.69	13.18	13.45	13.15	2.59%	2,881,595
Jun 15, 2026	13.60	13.60	12.78	13.11	12.82	-2.89%	4,188,162
Jun 14, 2026	14.99	15.26	13.33	13.50	13.20	-6.38%	5,516,126
Jun 11, 2026	13.80	14.96	13.45	14.42	14.10	6.03%	6,828,831
Jun 10, 2026	13.36	13.95	13.21	13.60	13.30	2.26%	3,595,283
Jun 9, 2026	13.40	13.77	13.22	13.30	13.00	-1.85%	2,244,242
Jun 8, 2026	13.95	13.99	13.20	13.55	13.25	-4.31%	3,728,186
Jun 7, 2026	14.51	14.82	14.05	14.16	13.84	-3.01%	2,974,866
Jun 4, 2026	15.25	15.30	13.84	14.60	14.27	-5.01%	8,317,679
Jun 3, 2026	15.94	15.94	15.00	15.37	15.03	-0.07%	2,676,888
Jun 2, 2026	15.50	15.94	15.00	15.38	15.04	3.01%	4,896,983
Jun 1, 2026	14.93	14.93	13.99	14.93	14.60	9.94%	7,279,480
May 31, 2026	12.70	13.58	12.66	13.58	13.28	9.96%	553,228
May 21, 2026	11.50	12.54	11.42	12.35	12.07	8.33%	5,086,384
May 20, 2026	10.72	11.48	10.69	11.40	11.15	6.34%	1,666,581
May 19, 2026	11.00	11.10	10.15	10.72	10.48	-2.81%	571,399
May 18, 2026	11.04	11.06	10.85	11.03	10.78	0.18%	442,645
May 17, 2026	10.41	11.08	10.35	11.01	10.76	6.38%	896,459
May 14, 2026	10.78	10.78	10.30	10.35	10.12	-3.54%	395,688
May 13, 2026	10.75	10.80	10.67	10.73	10.49	-	286,966
May 12, 2026	10.90	10.97	10.70	10.80	10.49	-0.92%	1,159,330
May 11, 2026	10.70	10.94	10.59	10.90	10.59	1.40%	443,813
May 10, 2026	10.96	10.96	10.72	10.75	10.44	-0.37%	254,665
May 7, 2026	10.70	10.88	10.62	10.79	10.48	1.22%	442,373
May 6, 2026	10.60	11.24	10.60	10.66	10.35	0.66%	1,654,011
May 5, 2026	10.40	10.60	10.30	10.59	10.29	1.83%	673,176
May 4, 2026	10.80	10.86	10.40	10.40	10.10	-4.06%	527,697
May 3, 2026	10.90	11.05	10.83	10.84	10.53	-1.45%	476,399
Apr 30, 2026	11.16	11.30	10.89	11.00	10.68	-1.26%	1,080,333
Apr 29, 2026	10.58	11.17	10.58	11.14	10.82	5.09%	5,373,482
Apr 28, 2026	10.55	10.70	10.42	10.60	10.30	0.66%	15,392,240
Apr 27, 2026	10.30	10.53	10.22	10.53	10.23	1.74%	418,073
Apr 26, 2026	10.52	10.53	10.20	10.35	10.05	-2.54%	555,621
Apr 23, 2026	10.60	10.80	10.60	10.62	10.32	-0.75%	593,837
Apr 22, 2026	10.30	10.77	10.30	10.70	10.39	3.98%	939,742
Apr 21, 2026	10.15	10.38	10.15	10.29	9.99	1.38%	519,883
Apr 20, 2026	10.34	10.39	10.05	10.15	9.86	-2.03%	957,771
Apr 19, 2026	10.50	10.88	10.32	10.36	10.06	-1.15%	1,445,120