Kindom Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	41.20	41.20	40.60	40.70	40.70	-1.21%	3,359,893
Aug 7, 2025	42.45	42.45	41.10	41.20	41.20	-2.02%	3,578,116
Aug 6, 2025	42.65	42.75	42.05	42.05	42.05	-1.29%	2,947,303
Aug 5, 2025	43.50	43.70	42.20	42.60	42.60	-7.57%	6,429,303
Aug 4, 2025	45.64	46.45	45.41	46.09	43.27	0.20%	7,200,702
Aug 1, 2025	45.27	46.09	44.55	46.00	43.19	1.21%	3,950,180
Jul 31, 2025	46.27	46.45	45.41	45.45	42.67	-1.77%	5,222,602
Jul 30, 2025	46.73	46.73	45.91	46.27	43.45	-0.98%	2,903,359
Jul 29, 2025	47.45	47.45	46.00	46.73	43.87	-1.14%	4,065,141
Jul 28, 2025	48.27	48.55	46.82	47.27	44.38	-2.25%	4,150,277
Jul 25, 2025	48.18	48.36	47.82	48.36	45.41	-	1,348,135
Jul 24, 2025	48.82	48.82	48.09	48.36	45.41	-0.76%	1,102,567
Jul 23, 2025	48.09	48.73	48.00	48.73	45.75	1.71%	2,207,790
Jul 22, 2025	48.00	48.27	47.45	47.91	44.98	-	1,690,648
Jul 21, 2025	48.73	49.36	47.64	47.91	44.98	-	3,271,653
Jul 18, 2025	48.18	48.27	47.55	47.91	44.98	-	1,686,802
Jul 17, 2025	47.91	48.18	47.64	47.91	44.98	-	1,011,221
Jul 16, 2025	47.82	48.18	47.64	47.91	44.98	-0.56%	908,269
Jul 15, 2025	48.00	48.27	47.45	48.18	45.24	0.37%	1,188,583
Jul 14, 2025	47.82	48.09	47.64	48.00	45.06	0.57%	974,536
Jul 11, 2025	48.00	48.36	47.73	47.73	44.81	-0.93%	2,404,658
Jul 10, 2025	47.73	48.18	47.55	48.18	45.24	0.19%	1,774,302
Jul 9, 2025	48.09	48.18	47.45	48.09	45.15	-	3,058,978
Jul 8, 2025	48.18	48.64	47.91	48.09	45.15	-0.74%	3,071,292
Jul 7, 2025	47.82	48.45	47.64	48.45	45.49	0.94%	1,824,021
Jul 4, 2025	48.00	48.27	47.45	48.00	48.00	-	2,043,595
Jul 3, 2025	47.73	48.27	47.55	48.00	48.00	0.76%	2,023,439
Jul 2, 2025	46.36	47.82	46.36	47.64	47.64	2.34%	2,694,263
Jul 1, 2025	46.09	46.73	45.82	46.55	46.55	1.59%	2,182,026
Jun 30, 2025	45.73	46.45	45.64	45.82	45.82	-0.39%	1,930,500
Jun 27, 2025	45.82	46.09	45.45	46.00	46.00	0.20%	1,465,943
Jun 26, 2025	45.55	45.91	45.09	45.91	45.91	1.30%	1,705,825
Jun 25, 2025	45.55	45.55	44.95	45.32	45.32	0.11%	2,517,068
Jun 24, 2025	44.95	45.82	44.91	45.27	45.27	0.80%	2,003,619
Jun 23, 2025	44.64	44.91	44.00	44.91	44.91	-0.99%	2,469,031
Jun 20, 2025	45.64	45.73	44.73	45.36	45.36	-0.20%	3,080,609
Jun 19, 2025	46.00	46.00	45.45	45.45	45.45	-0.61%	1,334,702
Jun 18, 2025	45.36	46.00	45.27	45.73	45.73	1.62%	2,039,927
Jun 17, 2025	45.00	45.36	44.73	45.00	45.00	0.20%	2,402,611
Jun 16, 2025	45.45	45.45	44.64	44.91	44.91	-2.18%	4,043,633
Jun 13, 2025	46.91	47.00	45.91	45.91	45.91	-2.88%	3,487,732
Jun 12, 2025	46.82	47.36	46.36	47.27	47.27	0.96%	6,726,951
Jun 11, 2025	47.27	47.36	46.45	46.82	46.82	-0.76%	8,991,474
Jun 10, 2025	48.00	48.45	47.18	47.18	47.18	-1.52%	7,382,661
Jun 9, 2025	48.91	48.91	47.36	47.91	47.91	-1.32%	7,369,838
Jun 6, 2025	49.00	49.45	48.18	48.55	48.55	-0.92%	6,099,365
Jun 5, 2025	49.73	50.55	48.36	49.00	49.00	-1.47%	7,379,249
Jun 4, 2025	50.00	50.27	49.55	49.73	49.73	-1.07%	7,362,824
Jun 3, 2025	50.73	51.09	49.36	50.27	50.27	-0.73%	7,965,203
Jun 2, 2025	50.27	51.45	49.91	50.64	50.64	0.38%	8,619,915