Kindom Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.80	32.25	31.55	32.10	32.10	0.94%	2,529,997
Jun 4, 2026	31.80	32.20	31.70	31.80	31.80	0.63%	2,070,002
Jun 3, 2026	31.20	31.85	31.00	31.60	31.60	1.28%	1,925,095
Jun 2, 2026	30.90	31.35	30.55	31.20	31.20	0.97%	1,781,415
Jun 1, 2026	29.90	30.90	29.80	30.90	30.90	3.52%	1,722,697
May 29, 2026	30.15	30.15	29.80	29.85	29.85	-0.33%	1,374,743
May 28, 2026	30.15	30.35	29.90	29.95	29.95	-0.33%	1,942,195
May 27, 2026	30.15	30.30	29.90	30.05	30.05	-0.33%	1,341,939
May 26, 2026	30.05	30.40	29.90	30.15	30.15	0.33%	1,401,272
May 25, 2026	30.45	30.45	29.65	30.05	30.05	-1.31%	2,106,524
May 22, 2026	30.50	30.65	30.00	30.45	30.45	-0.98%	1,501,024
May 21, 2026	30.75	30.85	30.45	30.75	30.75	-	1,012,753
May 20, 2026	30.50	30.90	30.25	30.75	30.75	1.15%	985,409
May 19, 2026	31.20	31.30	30.40	30.40	30.40	-1.62%	836,190
May 18, 2026	30.85	31.10	30.45	30.90	30.90	-	1,328,221
May 15, 2026	31.20	31.25	30.60	30.90	30.90	-0.80%	1,188,176
May 14, 2026	30.75	31.50	30.75	31.15	31.15	1.63%	1,875,048
May 13, 2026	30.30	30.85	30.30	30.65	30.65	1.16%	1,764,898
May 12, 2026	30.70	30.70	30.05	30.30	30.30	-0.98%	970,516
May 11, 2026	30.15	30.65	30.05	30.60	30.60	1.83%	1,639,443
May 8, 2026	29.50	30.25	29.25	30.05	30.05	2.04%	1,561,111
May 7, 2026	29.10	29.45	29.00	29.45	29.45	1.03%	1,541,939
May 6, 2026	28.80	29.20	28.75	29.15	29.15	1.39%	1,253,596
May 5, 2026	29.20	29.40	28.50	28.75	28.75	-1.37%	2,266,139
May 4, 2026	29.75	29.75	29.00	29.15	29.15	-1.02%	2,481,121
Apr 30, 2026	30.50	30.50	29.45	29.45	29.45	-3.12%	2,639,297
Apr 29, 2026	30.15	30.50	30.10	30.40	30.40	1.33%	680,215
Apr 28, 2026	30.05	30.30	30.00	30.00	30.00	-0.17%	1,181,802
Apr 27, 2026	31.00	31.00	30.00	30.05	30.05	-3.06%	2,602,068
Apr 24, 2026	30.85	31.10	30.65	31.00	31.00	-	892,132
Apr 23, 2026	31.20	31.20	30.45	31.00	31.00	-0.32%	1,751,997
Apr 22, 2026	31.80	31.80	31.00	31.10	31.10	-1.74%	1,685,275
Apr 21, 2026	31.20	31.70	30.90	31.65	31.65	1.44%	1,513,286
Apr 20, 2026	31.10	31.35	30.35	31.20	31.20	0.48%	2,245,033
Apr 17, 2026	31.05	31.40	30.70	31.05	31.05	0.65%	1,639,876
Apr 16, 2026	31.20	31.35	30.85	30.85	30.85	-1.12%	998,514
Apr 15, 2026	30.90	31.20	30.70	31.20	31.20	0.97%	1,258,517
Apr 14, 2026	30.95	31.25	30.75	30.90	30.90	0.65%	1,215,129
Apr 13, 2026	30.80	30.95	30.50	30.70	30.70	-0.16%	1,858,005
Apr 10, 2026	31.10	31.15	30.70	30.75	30.75	-0.65%	1,412,262
Apr 9, 2026	31.80	31.80	30.95	30.95	30.95	-2.52%	1,965,305
Apr 8, 2026	31.60	31.80	31.30	31.75	31.75	1.11%	1,023,144
Apr 7, 2026	32.00	32.00	31.20	31.40	31.40	-1.72%	883,105
Apr 2, 2026	32.25	32.50	31.65	31.95	31.95	-0.16%	1,110,032
Apr 1, 2026	32.15	32.20	31.70	32.00	32.00	0.63%	846,634
Mar 31, 2026	31.70	32.05	31.30	31.80	31.80	-0.16%	2,071,201
Mar 30, 2026	31.70	32.30	31.60	31.85	31.85	-1.09%	2,065,369
Mar 27, 2026	31.60	32.20	31.60	32.20	32.20	0.47%	1,020,642
Mar 26, 2026	31.90	32.35	31.85	32.05	32.05	1.75%	1,462,210
Mar 25, 2026	32.00	32.00	31.30	31.50	31.50	-	1,339,193