Kindom Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.35	32.35	32.05	32.20	32.20	-0.46%	835,922
Dec 4, 2025	32.35	32.55	32.15	32.35	32.35	0.15%	1,309,592
Dec 3, 2025	32.60	32.60	32.30	32.30	32.30	-0.15%	898,416
Dec 2, 2025	32.30	32.75	32.15	32.35	32.35	0.15%	1,378,111
Dec 1, 2025	32.80	32.90	32.10	32.30	32.30	-2.12%	1,691,571
Nov 28, 2025	33.00	33.15	32.70	33.00	33.00	-	899,059
Nov 27, 2025	33.00	33.10	32.65	33.00	33.00	-	1,211,973
Nov 26, 2025	32.15	33.00	32.00	33.00	33.00	3.29%	1,685,505
Nov 25, 2025	32.65	32.70	31.95	31.95	31.95	-2.59%	1,852,800
Nov 24, 2025	32.20	32.80	32.10	32.80	32.80	2.02%	1,007,003
Nov 21, 2025	32.80	32.90	32.10	32.15	32.15	-2.28%	1,508,214
Nov 20, 2025	32.45	32.90	32.10	32.90	32.90	1.70%	2,131,530
Nov 19, 2025	33.20	33.45	32.30	32.35	32.35	-2.27%	1,308,348
Nov 18, 2025	33.40	33.45	32.95	33.10	33.10	-1.19%	1,915,440
Nov 17, 2025	33.25	33.75	32.80	33.50	33.50	0.60%	1,376,019
Nov 14, 2025	33.35	33.65	32.90	33.30	33.30	-0.15%	1,753,495
Nov 13, 2025	32.80	33.35	32.75	33.35	33.35	2.30%	1,949,055
Nov 12, 2025	32.50	32.80	32.30	32.60	32.60	0.31%	1,513,814
Nov 11, 2025	32.45	32.60	32.15	32.50	32.50	0.15%	1,312,769
Nov 10, 2025	32.85	32.90	32.40	32.45	32.45	-1.22%	974,206
Nov 7, 2025	32.60	32.85	32.30	32.85	32.85	0.46%	890,235
Nov 6, 2025	32.65	32.95	32.30	32.70	32.70	0.46%	1,153,001
Nov 5, 2025	32.95	32.95	32.30	32.55	32.55	-1.36%	1,100,662
Nov 4, 2025	33.35	33.50	32.90	33.00	33.00	-1.05%	1,237,803
Nov 3, 2025	33.30	33.35	32.90	33.35	33.35	0.15%	1,652,623
Oct 31, 2025	33.75	33.75	33.30	33.30	33.30	-1.48%	1,273,661
Oct 30, 2025	33.45	33.90	33.30	33.80	33.80	1.20%	1,105,791
Oct 29, 2025	33.15	33.55	33.05	33.40	33.40	0.60%	1,307,776
Oct 28, 2025	33.60	33.80	33.00	33.20	33.20	-0.90%	3,278,755
Oct 27, 2025	33.70	33.80	33.15	33.50	33.50	-0.30%	2,429,899
Oct 23, 2025	33.95	34.00	33.55	33.60	33.60	-0.88%	978,056
Oct 22, 2025	33.50	33.90	33.30	33.90	33.90	1.19%	2,118,373
Oct 21, 2025	33.15	33.60	32.90	33.50	33.50	1.06%	2,625,775
Oct 20, 2025	33.55	33.55	32.90	33.15	33.15	-0.45%	2,382,265
Oct 17, 2025	33.85	33.85	33.25	33.30	33.30	-1.62%	2,962,992
Oct 16, 2025	34.00	34.35	33.70	33.85	33.85	-2.73%	3,401,774
Oct 15, 2025	33.40	34.80	33.10	34.80	34.80	4.66%	2,627,649
Oct 14, 2025	33.60	34.15	33.20	33.25	33.25	-0.60%	3,512,713
Oct 13, 2025	33.80	34.00	33.15	33.45	33.45	-2.62%	4,116,621
Oct 9, 2025	34.70	34.70	34.10	34.35	34.35	-0.72%	3,473,616
Oct 8, 2025	34.50	34.80	34.25	34.60	34.60	-	1,903,290
Oct 7, 2025	34.85	34.90	34.10	34.60	34.60	-0.72%	3,524,363
Oct 3, 2025	35.35	35.45	34.75	34.85	34.85	-1.27%	2,740,650
Oct 2, 2025	36.05	36.05	35.25	35.30	35.30	-1.81%	3,199,939
Oct 1, 2025	36.10	36.30	35.90	35.95	35.95	-0.14%	2,613,408
Sep 30, 2025	36.05	36.05	35.50	36.00	36.00	-	2,744,947
Sep 26, 2025	36.45	36.50	35.75	36.00	36.00	-1.10%	2,916,776
Sep 25, 2025	36.80	36.95	36.15	36.40	36.40	-0.82%	3,803,572
Sep 24, 2025	36.85	37.15	36.70	36.70	36.70	0.14%	2,197,627
Sep 23, 2025	36.60	37.00	36.40	36.65	36.65	0.14%	2,825,758