Kyndryl Holdings, Inc. (KD) stock
KDNYSEServices-Computer Integrated Systems DesignFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 2/3043% above fair value
$13.83−0.11 (-0.79%)
Close on Oct 30, 2026Market cap $3.01BP/E –Yield 0.00%
Price history
Kyndryl share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.83
-0.79% on the day
52-week range
$10.10 – $29.45
-53.0% from the high
Change over 52 weeks
-51.3%
From $28.41 on Oct 30, 2025
Average volume
4.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.70 | $14.92 | $13.47 | $13.83 | -6.30% | 18,575,076 |
| Oct 19, 2026 | $13.06 | $15.23 | $12.96 | $14.76 | +11.73% | 18,080,250 |
| Oct 12, 2026 | $11.87 | $13.60 | $11.61 | $13.21 | +12.43% | 21,064,269 |
| Oct 5, 2026 | $11.55 | $12.02 | $11.23 | $11.75 | +1.64% | 19,768,235 |
| Sep 28, 2026 | $11.40 | $12.53 | $10.96 | $11.56 | -0.34% | 28,303,285 |
| Sep 21, 2026 | $12.25 | $12.61 | $11.52 | $11.60 | -3.89% | 17,123,517 |
| Sep 14, 2026 | $13.42 | $13.85 | $12.03 | $12.07 | -8.21% | 22,340,961 |
| Sep 8, 2026 | $13.00 | $13.18 | $12.41 | $13.15 | 0.00% | 13,114,585 |
| Aug 31, 2026 | $13.06 | $13.69 | $12.89 | $13.15 | -0.38% | 16,901,476 |
| Aug 24, 2026 | $12.60 | $13.57 | $12.49 | $13.20 | +5.18% | 15,921,103 |
| Aug 17, 2026 | $13.08 | $13.16 | $12.23 | $12.55 | -4.71% | 21,284,134 |
| Aug 10, 2026 | $13.78 | $14.07 | $12.64 | $13.17 | -6.06% | 18,620,836 |
| Aug 3, 2026 | $13.94 | $14.71 | $12.85 | $14.02 | +3.47% | 28,401,542 |
| Jul 27, 2026 | $12.33 | $14.12 | $12.25 | $13.55 | +12.45% | 24,486,447 |
| Jul 20, 2026 | $12.00 | $12.36 | $11.43 | $12.05 | -0.82% | 18,341,072 |
| Jul 13, 2026 | $12.26 | $12.55 | $10.90 | $12.15 | +1.50% | 20,358,967 |
| Jul 6, 2026 | $11.88 | $12.84 | $11.40 | $11.97 | -2.29% | 15,474,968 |
| Jun 29, 2026 | $11.57 | $12.54 | $10.73 | $12.25 | +8.22% | 20,208,181 |
| Jun 22, 2026 | $10.94 | $11.37 | $10.36 | $11.32 | +2.91% | 24,555,736 |
| Jun 15, 2026 | $11.85 | $12.47 | $10.88 | $11.00 | -5.98% | 22,364,059 |
| Jun 8, 2026 | $11.72 | $11.86 | $10.98 | $11.70 | +0.69% | 17,176,908 |
| Jun 1, 2026 | $12.74 | $13.01 | $11.50 | $11.62 | -6.82% | 19,536,141 |
| May 26, 2026 | $12.17 | $12.59 | $11.61 | $12.47 | +1.46% | 18,422,140 |
| May 18, 2026 | $11.21 | $12.63 | $11.13 | $12.29 | +8.57% | 18,208,258 |
| May 11, 2026 | $12.16 | $12.34 | $10.88 | $11.32 | -7.67% | 21,264,684 |
| May 4, 2026 | $14.42 | $14.78 | $12.11 | $12.26 | -14.62% | 34,324,734 |
| Apr 27, 2026 | $13.56 | $14.49 | $13.30 | $14.36 | +5.82% | 19,025,221 |
| Apr 20, 2026 | $14.27 | $14.94 | $13.14 | $13.57 | -5.76% | 18,943,555 |
| Apr 13, 2026 | $12.24 | $14.49 | $12.23 | $14.40 | +17.74% | 19,070,072 |
| Apr 6, 2026 | $13.23 | $13.55 | $11.99 | $12.23 | -7.56% | 17,623,204 |
| Mar 30, 2026 | $12.39 | $13.33 | $12.31 | $13.23 | +7.04% | 12,750,877 |
| Mar 23, 2026 | $12.50 | $13.04 | $12.22 | $12.36 | +1.23% | 16,343,574 |
| Mar 16, 2026 | $12.40 | $12.92 | $12.07 | $12.21 | -1.13% | 19,358,641 |
| Mar 9, 2026 | $13.00 | $13.15 | $12.20 | $12.35 | -6.37% | 14,602,645 |
| Mar 2, 2026 | $12.13 | $13.69 | $12.05 | $13.19 | +6.97% | 18,886,514 |
| Feb 23, 2026 | $12.20 | $12.56 | $11.34 | $12.33 | -1.44% | 24,774,856 |
| Feb 17, 2026 | $13.00 | $13.93 | $12.40 | $12.51 | +2.21% | 28,389,235 |
| Feb 9, 2026 | $10.84 | $12.43 | $10.10 | $12.24 | -47.89% | 128,085,210 |
| Feb 2, 2026 | $22.93 | $23.75 | $20.62 | $23.49 | +2.13% | 21,757,535 |
| Jan 26, 2026 | $24.35 | $24.72 | $22.79 | $23.00 | -5.04% | 10,779,411 |
| Jan 20, 2026 | $24.81 | $25.27 | $24.21 | $24.22 | -3.93% | 6,999,335 |
| Jan 12, 2026 | $27.10 | $27.68 | $25.16 | $25.21 | -7.49% | 10,690,086 |
| Jan 5, 2026 | $25.39 | $27.74 | $25.31 | $27.25 | +6.90% | 9,641,142 |
| Dec 29, 2025 | $27.03 | $27.20 | $25.36 | $25.49 | -6.36% | 7,605,455 |
| Dec 22, 2025 | $27.20 | $27.47 | $26.67 | $27.22 | +0.52% | 6,789,849 |
| Dec 15, 2025 | $27.18 | $27.51 | $26.06 | $27.08 | +0.59% | 11,318,647 |
| Dec 8, 2025 | $26.23 | $27.84 | $25.82 | $26.92 | +2.75% | 9,167,776 |
| Dec 1, 2025 | $25.51 | $26.78 | $25.49 | $26.20 | +1.43% | 7,322,327 |
| Nov 24, 2025 | $24.59 | $26.16 | $24.28 | $25.83 | +5.30% | 7,247,593 |
| Nov 17, 2025 | $25.58 | $25.67 | $23.28 | $24.53 | -4.63% | 14,897,334 |
| Nov 10, 2025 | $26.73 | $26.90 | $25.10 | $25.72 | -2.43% | 12,390,819 |
| Nov 3, 2025 | $28.99 | $29.45 | $24.49 | $26.36 | -8.85% | 24,658,670 |
| Oct 27, 2025 | $28.91 | $29.44 | $28.23 | $28.92 | +1.51% | 8,643,107 |
| Oct 20, 2025 | $27.90 | $29.07 | $27.60 | $28.49 | +3.22% | 7,918,244 |
| Oct 13, 2025 | $28.32 | $28.36 | $27.22 | $27.60 | -0.29% | 9,688,957 |
| Oct 6, 2025 | $30.23 | $30.99 | $27.67 | $27.68 | -8.50% | 7,894,534 |
| Sep 29, 2025 | $29.73 | $30.70 | $29.12 | $30.25 | +2.72% | 10,746,686 |
| Sep 22, 2025 | $30.96 | $32.08 | $28.97 | $29.45 | -6.06% | 11,486,168 |
| Sep 15, 2025 | $32.24 | $32.53 | $30.99 | $31.35 | -1.88% | 11,708,923 |
| Sep 8, 2025 | $32.76 | $33.90 | $31.89 | $31.95 | -2.47% | 10,961,501 |
| Sep 2, 2025 | $31.12 | $32.78 | $30.64 | $32.76 | +3.05% | 9,289,199 |
| Aug 25, 2025 | $31.16 | $31.98 | $30.90 | $31.79 | +1.89% | 10,998,603 |
| Aug 18, 2025 | $29.90 | $31.44 | $29.85 | $31.20 | +4.07% | 12,256,436 |
| Aug 11, 2025 | $30.68 | $31.24 | $29.11 | $29.98 | -2.31% | 18,174,213 |
| Aug 4, 2025 | $36.90 | $37.01 | $28.67 | $30.69 | -15.64% | 35,718,783 |
| Jul 28, 2025 | $39.35 | $39.98 | $36.11 | $36.38 | -7.00% | 7,423,962 |
| Jul 21, 2025 | $39.78 | $39.87 | $36.75 | $39.12 | -0.89% | 9,279,494 |
| Jul 14, 2025 | $39.78 | $40.25 | $38.39 | $39.47 | -0.78% | 7,003,746 |
| Jul 7, 2025 | $43.15 | $44.20 | $39.77 | $39.78 | -8.36% | 9,631,956 |
| Jun 30, 2025 | $41.66 | $43.74 | $41.05 | $43.41 | +4.70% | 9,589,946 |
| Jun 23, 2025 | $38.26 | $42.70 | $38.00 | $41.46 | +7.66% | 10,736,534 |
| Jun 16, 2025 | $39.85 | $41.07 | $38.22 | $38.51 | -1.89% | 6,906,955 |
| Jun 9, 2025 | $40.48 | $41.29 | $39.17 | $39.25 | -2.77% | 7,056,185 |
| Jun 2, 2025 | $39.01 | $40.45 | $38.14 | $40.37 | +3.41% | 7,300,216 |
| May 26, 2025 | $38.50 | $39.82 | $38.20 | $39.04 | +0.44% | 6,992,346 |
| May 19, 2025 | $39.75 | $40.29 | $38.20 | $38.87 | -3.93% | 6,483,472 |
| May 12, 2025 | $38.81 | $41.57 | $38.19 | $40.46 | +8.94% | 10,910,312 |
| May 5, 2025 | $32.73 | $37.45 | $32.66 | $37.14 | +12.04% | 13,112,250 |
| Apr 28, 2025 | $32.17 | $33.34 | $31.46 | $33.15 | +3.43% | 7,548,947 |
| Apr 21, 2025 | $29.00 | $32.08 | $28.33 | $32.05 | +9.69% | 8,681,094 |
| Apr 14, 2025 | $30.25 | $30.51 | $29.05 | $29.22 | -0.78% | 6,721,582 |
| Apr 7, 2025 | $27.05 | $31.38 | $26.39 | $29.45 | +2.51% | 11,241,536 |
| Mar 31, 2025 | $30.54 | $33.13 | $27.80 | $28.73 | -8.27% | 15,044,784 |
| Mar 24, 2025 | $35.41 | $35.97 | $28.77 | $31.32 | -9.40% | 23,739,657 |
| Mar 17, 2025 | $35.17 | $35.97 | $33.67 | $34.57 | -1.98% | 12,261,107 |
| Mar 10, 2025 | $34.49 | $35.48 | $32.97 | $35.27 | -0.59% | 10,973,843 |
| Mar 3, 2025 | $38.29 | $38.64 | $33.96 | $35.48 | -6.83% | 11,814,002 |
| Feb 24, 2025 | $38.50 | $39.04 | $36.14 | $38.08 | -0.88% | 10,726,770 |
| Feb 18, 2025 | $41.76 | $41.94 | $38.21 | $38.42 | -8.06% | 7,413,232 |
| Feb 10, 2025 | $42.13 | $42.25 | $39.12 | $41.79 | -0.02% | 8,227,075 |
| Feb 3, 2025 | $37.03 | $43.61 | $36.55 | $41.80 | +10.12% | 17,939,803 |
| Jan 27, 2025 | $38.19 | $39.06 | $36.60 | $37.96 | -3.48% | 12,415,019 |
| Jan 21, 2025 | $38.51 | $39.54 | $38.03 | $39.33 | +2.80% | 6,441,041 |
| Jan 13, 2025 | $36.23 | $39.02 | $36.01 | $38.26 | +4.14% | 9,693,855 |
| Jan 6, 2025 | $38.55 | $39.47 | $36.35 | $36.74 | -1.34% | 11,935,958 |
| Dec 30, 2024 | $34.30 | $37.70 | $33.86 | $37.24 | +6.92% | 12,041,525 |
| Dec 23, 2024 | $34.32 | $35.57 | $34.20 | $34.83 | +0.93% | 2,903,323 |
| Dec 16, 2024 | $35.37 | $35.94 | $33.51 | $34.51 | -2.27% | 11,321,553 |
| Dec 9, 2024 | $34.59 | $36.43 | $34.14 | $35.31 | +2.32% | 9,024,785 |
| Dec 2, 2024 | $34.53 | $35.18 | $33.81 | $34.51 | -0.58% | 9,663,682 |
| Nov 25, 2024 | $33.48 | $35.23 | $33.11 | $34.71 | +5.02% | 9,800,806 |
| Nov 18, 2024 | $27.99 | $33.62 | $27.72 | $33.05 | +18.37% | 19,734,597 |
| Nov 11, 2024 | $28.05 | $28.93 | $27.34 | $27.92 | +0.76% | 11,840,445 |
| Nov 4, 2024 | $22.83 | $28.43 | $22.68 | $27.71 | +20.64% | 16,665,485 |
| Oct 28, 2024 | $24.20 | $24.32 | $22.87 | $22.97 | -4.57% | 6,908,020 |
| Oct 21, 2024 | $25.00 | $25.17 | $23.96 | $24.07 | -4.33% | 6,268,349 |
| Oct 14, 2024 | $24.90 | $25.27 | $24.59 | $25.16 | +1.49% | 4,852,169 |
| Oct 7, 2024 | $23.55 | $24.83 | $23.34 | $24.79 | +4.91% | 7,886,317 |
| Sep 30, 2024 | $22.89 | $23.70 | $22.26 | $23.63 | +2.69% | 7,014,919 |
| Sep 23, 2024 | $24.00 | $24.07 | $22.64 | $23.01 | -3.64% | 6,656,165 |
| Sep 16, 2024 | $22.97 | $24.11 | $22.93 | $23.88 | +4.14% | 6,938,563 |
| Sep 9, 2024 | $22.62 | $23.26 | $22.37 | $22.93 | +1.42% | 5,401,532 |
| Sep 3, 2024 | $23.46 | $23.64 | $22.43 | $22.61 | -4.56% | 5,203,517 |
| Aug 26, 2024 | $23.98 | $24.13 | $22.93 | $23.69 | -1.04% | 7,612,674 |
| Aug 19, 2024 | $23.73 | $24.02 | $23.06 | $23.94 | +1.27% | 5,658,895 |
| Aug 12, 2024 | $22.61 | $23.75 | $22.01 | $23.64 | +4.42% | 7,409,890 |
| Aug 5, 2024 | $21.35 | $23.17 | $21.34 | $22.64 | -3.17% | 11,970,630 |
| Jul 29, 2024 | $27.14 | $27.74 | $22.50 | $23.38 | -13.25% | 15,258,611 |
| Jul 22, 2024 | $27.31 | $28.33 | $26.57 | $26.95 | -1.21% | 8,411,927 |
| Jul 15, 2024 | $26.58 | $27.82 | $26.18 | $27.28 | +3.02% | 7,507,322 |
| Jul 8, 2024 | $26.02 | $26.83 | $25.38 | $26.48 | +2.16% | 6,360,639 |
| Jul 1, 2024 | $26.31 | $27.09 | $25.68 | $25.92 | -1.48% | 6,155,919 |
| Jun 24, 2024 | $25.44 | $26.73 | $25.17 | $26.31 | +3.10% | 9,657,874 |
| Jun 17, 2024 | $25.43 | $25.95 | $25.09 | $25.52 | -0.12% | 7,936,751 |
| Jun 10, 2024 | $25.79 | $27.49 | $24.73 | $25.55 | -2.18% | 11,447,756 |
| Jun 3, 2024 | $26.84 | $26.92 | $25.93 | $26.12 | -1.84% | 7,362,100 |
| May 28, 2024 | $27.41 | $27.47 | $25.96 | $26.61 | -2.74% | 6,668,171 |
| May 20, 2024 | $28.50 | $28.60 | $27.16 | $27.36 | -1.48% | 8,277,091 |
| May 13, 2024 | $27.27 | $28.42 | $26.16 | $27.77 | +1.83% | 12,120,681 |
| May 6, 2024 | $20.80 | $27.50 | $20.58 | $27.27 | +32.77% | 18,008,063 |
| Apr 29, 2024 | $19.60 | $20.62 | $19.57 | $20.54 | +5.39% | 8,916,806 |
| Apr 22, 2024 | $19.81 | $20.66 | $19.24 | $19.49 | -0.86% | 8,570,803 |
| Apr 15, 2024 | $20.63 | $20.83 | $19.43 | $19.66 | -3.91% | 7,213,470 |
| Apr 8, 2024 | $22.00 | $22.25 | $20.36 | $20.46 | -6.96% | 6,512,805 |
| Apr 1, 2024 | $21.63 | $22.13 | $21.06 | $21.99 | +1.06% | 7,107,647 |
| Mar 25, 2024 | $21.55 | $21.93 | $21.28 | $21.76 | +0.97% | 4,899,291 |
| Mar 18, 2024 | $21.57 | $22.54 | $21.37 | $21.55 | -0.37% | 5,933,478 |
| Mar 11, 2024 | $21.50 | $22.57 | $21.20 | $21.63 | +0.05% | 10,501,280 |
| Mar 4, 2024 | $22.50 | $22.90 | $21.38 | $21.62 | -2.79% | 7,197,903 |
| Feb 26, 2024 | $21.44 | $22.48 | $21.35 | $22.24 | +3.25% | 6,866,809 |
| Feb 20, 2024 | $21.27 | $21.86 | $20.89 | $21.54 | +0.47% | 4,628,459 |
| Feb 12, 2024 | $22.63 | $22.63 | $20.42 | $21.44 | -2.37% | 9,442,881 |
| Feb 5, 2024 | $20.76 | $22.10 | $20.03 | $21.96 | +5.07% | 12,814,535 |
| Jan 29, 2024 | $21.21 | $21.51 | $20.34 | $20.90 | -1.46% | 7,052,886 |
| Jan 22, 2024 | $21.06 | $22.02 | $20.84 | $21.21 | +1.58% | 6,873,403 |
| Jan 16, 2024 | $20.71 | $20.94 | $20.37 | $20.88 | -0.95% | 3,862,336 |
| Jan 8, 2024 | $20.32 | $21.36 | $20.21 | $21.08 | +7.61% | 6,815,376 |
| Jan 2, 2024 | $20.43 | $20.49 | $19.19 | $19.59 | -5.73% | 6,910,957 |
| Dec 26, 2023 | $20.37 | $21.26 | $20.36 | $20.78 | +1.86% | 4,674,183 |
| Dec 18, 2023 | $18.88 | $20.49 | $18.81 | $20.40 | +11.05% | 9,327,310 |
| Dec 11, 2023 | $18.49 | $18.97 | $18.05 | $18.37 | -0.22% | 8,837,420 |
| Dec 4, 2023 | $18.37 | $19.15 | $18.15 | $18.41 | -0.49% | 9,511,008 |
| Nov 27, 2023 | $17.96 | $18.55 | $17.64 | $18.50 | +2.32% | 6,780,383 |
| Nov 20, 2023 | $18.22 | $18.48 | $17.87 | $18.08 | -0.77% | 5,186,394 |
| Nov 13, 2023 | $17.59 | $18.26 | $17.22 | $18.22 | +3.11% | 6,712,041 |
| Nov 6, 2023 | $15.30 | $17.95 | $15.24 | $17.67 | +14.74% | 12,494,805 |
| Oct 30, 2023 | $14.25 | $15.50 | $13.95 | $15.40 | +10.32% | 7,355,067 |
| Oct 23, 2023 | $14.51 | $14.65 | $13.87 | $13.96 | -4.64% | 6,245,005 |
| Oct 16, 2023 | $14.85 | $15.58 | $14.58 | $14.64 | -0.68% | 6,843,702 |
| Oct 9, 2023 | $15.41 | $15.85 | $14.66 | $14.74 | -4.90% | 7,465,208 |
| Oct 2, 2023 | $15.00 | $15.51 | $14.79 | $15.50 | +2.65% | 7,991,275 |
| Sep 25, 2023 | $15.47 | $15.69 | $14.75 | $15.10 | -2.96% | 7,062,855 |
| Sep 18, 2023 | $15.98 | $16.39 | $15.51 | $15.56 | -2.87% | 8,051,533 |
| Sep 11, 2023 | $17.00 | $17.32 | $15.84 | $16.02 | -5.32% | 13,588,359 |
| Sep 5, 2023 | $16.54 | $17.19 | $16.32 | $16.92 | +0.36% | 6,308,030 |
| Aug 28, 2023 | $15.95 | $17.07 | $15.84 | $16.86 | +6.24% | 7,870,643 |
| Aug 21, 2023 | $15.71 | $16.35 | $15.46 | $15.87 | +0.44% | 6,007,083 |
| Aug 14, 2023 | $16.12 | $16.83 | $15.32 | $15.80 | -2.17% | 9,480,195 |
| Aug 7, 2023 | $12.67 | $16.49 | $12.21 | $16.15 | +26.97% | 24,425,466 |
| Jul 31, 2023 | $13.30 | $13.72 | $11.92 | $12.72 | -3.78% | 9,934,654 |
| Jul 24, 2023 | $12.81 | $13.66 | $12.81 | $13.22 | +3.04% | 5,710,090 |
| Jul 17, 2023 | $12.81 | $13.13 | $12.66 | $12.83 | -0.62% | 5,422,326 |
| Jul 10, 2023 | $13.07 | $13.61 | $12.89 | $12.91 | -1.97% | 5,872,977 |
| Jul 3, 2023 | $13.24 | $13.47 | $12.63 | $13.17 | -0.83% | 4,848,136 |
| Jun 26, 2023 | $12.90 | $13.36 | $12.35 | $13.28 | +3.43% | 5,939,192 |
| Jun 20, 2023 | $13.40 | $13.61 | $12.69 | $12.84 | -4.89% | 6,662,028 |
| Jun 12, 2023 | $12.50 | $14.03 | $12.41 | $13.50 | +8.61% | 11,094,192 |
| Jun 5, 2023 | $12.24 | $12.85 | $12.04 | $12.43 | -0.96% | 6,673,644 |
| May 30, 2023 | $12.20 | $12.82 | $12.20 | $12.55 | +3.12% | 9,526,459 |
| May 22, 2023 | $11.59 | $13.04 | $11.47 | $12.17 | +4.37% | 10,836,617 |
| May 15, 2023 | $14.25 | $14.62 | $11.36 | $11.66 | -17.71% | 20,190,882 |
| May 8, 2023 | $14.38 | $14.46 | $13.90 | $14.17 | -1.39% | 5,842,751 |
| May 1, 2023 | $14.37 | $14.58 | $13.94 | $14.37 | -0.62% | 6,125,379 |
| Apr 24, 2023 | $14.32 | $14.62 | $13.88 | $14.46 | +1.05% | 5,076,776 |
| Apr 17, 2023 | $14.79 | $14.87 | $13.96 | $14.31 | -3.51% | 6,128,812 |
| Apr 10, 2023 | $14.35 | $15.08 | $14.29 | $14.83 | +2.42% | 5,304,462 |
| Apr 3, 2023 | $14.65 | $14.84 | $14.37 | $14.48 | -1.90% | 5,553,505 |
| Mar 27, 2023 | $14.15 | $14.78 | $13.95 | $14.76 | +5.58% | 4,946,044 |
| Mar 20, 2023 | $13.65 | $14.20 | $13.41 | $13.98 | +2.42% | 7,062,450 |
| Mar 13, 2023 | $14.48 | $14.96 | $13.26 | $13.65 | -6.51% | 10,738,725 |
| Mar 6, 2023 | $15.80 | $16.00 | $14.38 | $14.60 | -7.30% | 7,346,596 |
| Feb 27, 2023 | $15.60 | $16.05 | $15.35 | $15.75 | +1.94% | 6,409,434 |
| Feb 21, 2023 | $16.13 | $16.36 | $15.32 | $15.45 | -6.14% | 6,186,894 |
| Feb 13, 2023 | $16.35 | $17.21 | $16.07 | $16.46 | +0.92% | 9,636,709 |
| Feb 6, 2023 | $13.39 | $16.67 | $13.12 | $16.31 | +20.01% | 14,183,013 |
| Jan 30, 2023 | $12.90 | $14.26 | $12.81 | $13.59 | +3.82% | 7,916,694 |
| Jan 23, 2023 | $12.30 | $13.21 | $12.28 | $13.09 | +6.42% | 6,041,801 |
| Jan 17, 2023 | $12.53 | $12.80 | $11.82 | $12.30 | -2.15% | 4,004,547 |
| Jan 9, 2023 | $12.81 | $12.89 | $12.25 | $12.57 | -0.79% | 7,066,873 |
| Jan 3, 2023 | $11.28 | $12.70 | $11.13 | $12.67 | +13.94% | 6,413,636 |
| Dec 27, 2022 | $10.95 | $11.27 | $10.49 | $11.12 | +0.72% | 9,444,288 |
| Dec 19, 2022 | $10.80 | $11.42 | $10.52 | $11.04 | +2.22% | 8,496,549 |
| Dec 12, 2022 | $10.50 | $11.71 | $10.50 | $10.80 | +2.47% | 11,098,467 |
| Dec 5, 2022 | $11.56 | $11.69 | $10.53 | $10.54 | -10.14% | 7,433,915 |
| Nov 28, 2022 | $10.96 | $11.99 | $10.54 | $11.73 | +4.92% | 8,896,139 |
| Nov 21, 2022 | $10.06 | $11.23 | $9.82 | $11.18 | +9.93% | 10,075,084 |
| Nov 14, 2022 | $10.74 | $11.17 | $10.00 | $10.17 | -6.18% | 8,752,827 |
| Nov 7, 2022 | $8.33 | $10.94 | $8.32 | $10.84 | +30.76% | 14,802,684 |
| Oct 31, 2022 | $9.60 | $10.03 | $8.02 | $8.29 | -15.06% | 17,173,364 |
| Oct 24, 2022 | $9.50 | $10.03 | $9.15 | $9.76 | +2.95% | 11,040,625 |
| Oct 17, 2022 | $8.46 | $9.50 | $8.43 | $9.48 | +15.19% | 11,579,021 |
| Oct 10, 2022 | $8.50 | $8.76 | $7.93 | $8.23 | -3.06% | 11,953,201 |
| Oct 3, 2022 | $8.39 | $9.17 | $8.11 | $8.49 | +2.66% | 11,312,377 |
| Sep 26, 2022 | $9.26 | $9.55 | $8.17 | $8.27 | -11.27% | 13,697,066 |
| Sep 19, 2022 | $10.21 | $10.81 | $9.17 | $9.32 | -9.86% | 15,882,883 |
| Sep 12, 2022 | $11.07 | $11.42 | $10.15 | $10.34 | -5.91% | 16,966,706 |
| Sep 6, 2022 | $10.70 | $11.08 | $10.21 | $10.99 | +3.29% | 8,207,622 |
| Aug 29, 2022 | $10.79 | $11.08 | $9.99 | $10.64 | -2.30% | 12,449,124 |
| Aug 22, 2022 | $10.97 | $11.23 | $10.61 | $10.89 | -2.77% | 8,864,055 |
| Aug 15, 2022 | $11.09 | $11.75 | $10.91 | $11.20 | -0.62% | 14,565,751 |
| Aug 8, 2022 | $10.99 | $12.09 | $10.35 | $11.27 | +2.92% | 28,509,491 |
| Aug 1, 2022 | $10.47 | $11.30 | $9.99 | $10.95 | +4.58% | 12,125,630 |
| Jul 25, 2022 | $10.43 | $10.69 | $9.86 | $10.47 | +0.48% | 8,655,589 |
| Jul 18, 2022 | $9.46 | $10.80 | $9.43 | $10.42 | +11.32% | 10,915,475 |
| Jul 11, 2022 | $10.04 | $10.15 | $9.16 | $9.36 | -8.77% | 8,194,667 |
| Jul 5, 2022 | $9.89 | $10.63 | $9.72 | $10.26 | +2.19% | 7,738,358 |
| Jun 27, 2022 | $10.07 | $10.37 | $9.36 | $10.04 | -0.89% | 15,405,436 |
| Jun 21, 2022 | $9.39 | $10.27 | $9.10 | $10.13 | +8.11% | 16,951,258 |
| Jun 13, 2022 | $9.56 | $10.49 | $9.10 | $9.37 | -4.68% | 25,516,246 |
| Jun 6, 2022 | $11.67 | $11.85 | $9.67 | $9.83 | -14.15% | 15,159,022 |
| May 31, 2022 | $12.51 | $12.96 | $11.40 | $11.45 | -9.34% | 11,395,295 |
| May 23, 2022 | $13.82 | $13.88 | $11.90 | $12.63 | -8.61% | 10,212,807 |
| May 16, 2022 | $11.97 | $14.35 | $11.74 | $13.82 | +21.55% | 12,093,912 |
| May 9, 2022 | $13.28 | $13.77 | $9.93 | $11.37 | -17.31% | 15,522,021 |
| May 2, 2022 | $11.80 | $14.48 | $10.68 | $13.75 | +15.64% | 18,026,260 |
| Apr 25, 2022 | $11.68 | $12.44 | $11.42 | $11.89 | +0.59% | 7,942,231 |
| Apr 18, 2022 | $12.47 | $12.85 | $11.67 | $11.82 | -5.74% | 6,001,557 |
| Apr 11, 2022 | $11.87 | $12.86 | $11.72 | $12.54 | +4.07% | 5,794,626 |
| Apr 4, 2022 | $13.31 | $13.65 | $11.85 | $12.05 | -9.13% | 8,546,340 |
| Mar 28, 2022 | $12.73 | $13.55 | $12.61 | $13.26 | +3.27% | 6,468,034 |
| Mar 21, 2022 | $13.00 | $13.49 | $12.48 | $12.84 | -1.68% | 6,814,421 |
| Mar 14, 2022 | $11.50 | $13.08 | $11.00 | $13.06 | +13.27% | 14,187,314 |
| Mar 7, 2022 | $11.78 | $12.06 | $10.92 | $11.53 | -2.95% | 10,164,257 |
| Feb 28, 2022 | $15.55 | $16.17 | $11.66 | $11.88 | -24.91% | 19,247,839 |
| Feb 22, 2022 | $15.23 | $16.03 | $14.21 | $15.82 | +1.15% | 8,057,624 |
| Feb 14, 2022 | $15.25 | $16.25 | $15.11 | $15.64 | +1.56% | 7,382,677 |
| Feb 7, 2022 | $16.09 | $16.63 | $15.23 | $15.40 | -5.06% | 7,973,672 |
| Jan 31, 2022 | $16.08 | $17.08 | $15.58 | $16.22 | +1.25% | 9,388,315 |
| Jan 24, 2022 | $16.25 | $16.67 | $15.23 | $16.02 | -2.91% | 11,059,027 |
| Jan 18, 2022 | $17.55 | $17.91 | $16.50 | $16.50 | -9.04% | 7,953,305 |
| Jan 10, 2022 | $17.60 | $18.53 | $16.66 | $18.14 | +1.97% | 8,319,511 |
| Jan 3, 2022 | $18.49 | $19.63 | $17.56 | $17.79 | -1.71% | 10,847,526 |
| Dec 27, 2021 | $19.00 | $19.39 | $17.74 | $18.10 | -5.29% | 7,618,307 |
| Dec 20, 2021 | $17.82 | $19.36 | $17.00 | $19.11 | +4.54% | 8,542,263 |
| Dec 13, 2021 | $18.19 | $18.80 | $17.20 | $18.28 | +0.61% | 14,453,889 |
| Dec 6, 2021 | $18.34 | $20.18 | $17.95 | $18.17 | -2.47% | 15,869,974 |
| Nov 29, 2021 | $16.55 | $18.68 | $15.45 | $18.63 | +14.15% | 23,601,822 |
| Nov 22, 2021 | $18.34 | $18.73 | $16.32 | $16.32 | -10.87% | 12,623,755 |
| Nov 15, 2021 | $20.50 | $20.52 | $17.61 | $18.31 | -11.72% | 19,424,233 |
| Nov 8, 2021 | $24.35 | $24.75 | $19.25 | $20.74 | -14.47% | 41,515,307 |
| Nov 1, 2021 | $34.49 | $35.00 | $23.85 | $24.25 | -23.02% | 62,070,336 |
| Oct 25, 2021 | $40.00 | $40.00 | $31.13 | $31.50 | -22.70% | 77,384 |
| Oct 22, 2021 | $50.00 | $52.00 | $40.50 | $40.75 | – | 5,800 |
Seasonality
KD return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -5.6% | -7.1% | -2.5% | 7.3% | -3.6% | 4.4% | -1.1% | -11.2% | 6.5% | 7.1% | 5.5% |
| Months up | 2 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 0 of 5 | 2 of 5 | 3 of 5 | 3 of 5 |
| 2026 | -13.4% | -46.4% | 6.4% | 5.3% | -9.8% | -9.3% | 19.8% | -0.7% | -16.3% | 22.8% | ||
| 2025 | 9.7% | 0.3% | -17.5% | 3.2% | 20.4% | 7.5% | -10.0% | -15.8% | -5.5% | -3.7% | -10.7% | 2.8% |
| 2024 | -1.3% | 7.1% | -1.0% | -9.7% | 35.4% | -1.1% | 2.1% | -11.8% | -3.0% | -0.4% | 51.6% | -0.3% |
| 2023 | 20.4% | 17.2% | -5.9% | -2.0% | -13.1% | 5.7% | 2.9% | 23.6% | -10.5% | -3.1% | 23.2% | 15.3% |
| 2022 | -6.7% | -6.0% | -17.3% | -9.4% | 3.8% | -20.7% | 7.1% | -0.5% | -20.6% | 16.9% | 21.1% | -5.0% |
| 2021 | -49.8% | 14.6% |