5 DAY PERFORMANCE
+21.13%
1 MONTH PERFORMANCE
+18.42%
3 MONTH PERFORMANCE
+40.63%
6 MONTH PERFORMANCE
-57.14%
YEAR-TO-DATE PERFORMANCE
+66.60%
Kandal M Venture Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.39 | $0.41 (5.1%) | $0.42 | $0.39 | 73.49 K | $6.55 M |
| 05/05/2026 | $0.38 | $0.39 (3.52%) | $0.41 | $0.37 | 284.43 K | $6.31 M |
| 05/04/2026 | $0.38 | $0.38 (-1.83%) | $0.38 | $0.37 | 36.12 K | $6.00 M |
| 05/01/2026 | $0.38 | $0.37 (-2.62%) | $0.41 | $0.37 | 233.46 K | $5.94 M |
| 04/30/2026 | $0.36 | $0.37 (1.42%) | $0.38 | $0.36 | 35.14 K | $5.84 M |
| 04/29/2026 | $0.37 | $0.37 (0.08%) | $0.39 | $0.37 | 54.25 K | $5.92 M |
| 04/28/2026 | $0.35 | $0.39 (10.14%) | $0.39 | $0.35 | 84.52 K | $6.22 M |
| 04/27/2026 | $0.37 | $0.38 (0.37%) | $0.40 | $0.36 | 55.50 K | $6.01 M |
| 04/24/2026 | $0.35 | $0.37 (3.49%) | $0.38 | $0.35 | 31.10 K | $5.84 M |
| 04/23/2026 | $0.37 | $0.37 (-1.93%) | $0.38 | $0.35 | 84.90 K | $5.86 M |
| 04/22/2026 | $0.41 | $0.37 (-8.9%) | $0.42 | $0.33 | 258.02 K | $5.98 M |
| 04/21/2026 | $0.41 | $0.40 (-2.89%) | $0.44 | $0.40 | 79.70 K | $6.40 M |
| 04/20/2026 | $0.43 | $0.42 (-2.2%) | $0.46 | $0.41 | 122.71 K | $6.70 M |
| 04/17/2026 | $0.47 | $0.42 (-10.29%) | $0.48 | $0.41 | 286.20 K | $6.74 M |
| 04/16/2026 | $0.47 | $0.46 (-1.89%) | $0.49 | $0.45 | 283.90 K | $7.38 M |
| 04/15/2026 | $0.49 | $0.48 (-1.33%) | $0.52 | $0.45 | 752.82 K | $7.71 M |
| 04/14/2026 | $0.45 | $0.44 (-2.22%) | $0.50 | $0.43 | 408.54 K | $7.04 M |
| 04/13/2026 | $0.42 | $0.45 (6.06%) | $0.47 | $0.41 | 276.80 K | $7.20 M |
| 04/10/2026 | $0.47 | $0.44 (-7.45%) | $0.49 | $0.43 | 251.42 K | $6.96 M |
| 04/09/2026 | $0.42 | $0.49 (16.92%) | $0.51 | $0.42 | 960.60 K | $7.78 M |
| 04/08/2026 | $0.40 | $0.39 (-1.92%) | $0.43 | $0.39 | 124.60 K | $6.31 M |
| 04/07/2026 | $0.38 | $0.40 (3.78%) | $0.41 | $0.38 | 217.70 K | $6.33 M |
| 04/06/2026 | $0.41 | $0.38 (-7.09%) | $0.42 | $0.38 | 470.00 K | $6.08 M |
| 04/02/2026 | $0.37 | $0.40 (7.28%) | $0.40 | $0.36 | 142.20 K | $6.39 M |
| 04/01/2026 | $0.41 | $0.38 (-7.66%) | $0.42 | $0.37 | 191.80 K | $6.04 M |
| 03/31/2026 | $0.38 | $0.40 (5.3%) | $0.42 | $0.37 | 399.24 K | $6.45 M |
| 03/30/2026 | $0.38 | $0.38 (-2.27%) | $0.40 | $0.36 | 183.23 K | $6.00 M |
| 03/27/2026 | $0.39 | $0.38 (-1.14%) | $0.43 | $0.36 | 227.71 K | $6.13 M |
| 03/26/2026 | $0.45 | $0.40 (-12.51%) | $0.45 | $0.39 | 443.61 K | $6.32 M |
| 03/25/2026 | $0.47 | $0.46 (-2.33%) | $0.49 | $0.45 | 139.61 K | $7.37 M |
| 03/24/2026 | $0.48 | $0.47 (-1.12%) | $0.51 | $0.45 | 304.33 K | $7.60 M |
| 03/23/2026 | $0.58 | $0.45 (-22.57%) | $0.63 | $0.35 | 1.68 M | $7.16 M |
| 03/20/2026 | $0.65 | $0.59 (-8.54%) | $0.65 | $0.58 | 331.22 K | $9.44 M |
| 03/19/2026 | $0.58 | $0.62 (6%) | $0.63 | $0.57 | 613.50 K | $9.92 M |
| 03/18/2026 | $0.54 | $0.58 (7%) | $0.66 | $0.53 | 1.29 M | $9.31 M |
| 03/17/2026 | $0.49 | $0.51 (4.08%) | $0.58 | $0.48 | 1.37 M | $8.16 M |
| 03/16/2026 | $0.46 | $0.49 (6.36%) | $0.52 | $0.46 | 681.80 K | $7.87 M |
| 03/13/2026 | $0.47 | $0.46 (-2.17%) | $0.69 | $0.43 | 15.57 M | $7.36 M |
| 03/12/2026 | $0.46 | $0.47 (3.25%) | $0.52 | $0.45 | 545.70 K | $7.57 M |
| 03/11/2026 | $0.44 | $0.46 (4.76%) | $0.46 | $0.43 | 51.84 K | $7.33 M |
| 03/10/2026 | $0.47 | $0.43 (-7.94%) | $0.48 | $0.43 | 139.11 K | $6.92 M |
| 03/09/2026 | $0.44 | $0.45 (2.81%) | $0.47 | $0.44 | 160.91 K | $7.25 M |
| 03/06/2026 | $0.44 | $0.42 (-5.04%) | $0.45 | $0.41 | 182.50 K | $6.66 M |
| 03/05/2026 | $0.47 | $0.43 (-8.55%) | $0.47 | $0.43 | 202.33 K | $6.83 M |
| 03/04/2026 | $0.44 | $0.47 (5.61%) | $0.53 | $0.42 | 528.71 K | $7.48 M |
| 03/03/2026 | $0.38 | $0.45 (19.48%) | $0.46 | $0.38 | 543.24 K | $7.22 M |
| 03/02/2026 | $0.40 | $0.36 (-9.39%) | $0.42 | $0.36 | 586.94 K | $5.80 M |
| 02/27/2026 | $0.46 | $0.48 (4.13%) | $0.63 | $0.45 | 3.62 M | $7.66 M |
| 02/26/2026 | $0.46 | $0.43 (-5.31%) | $0.48 | $0.43 | 262.80 K | $6.94 M |
| 02/25/2026 | $0.39 | $0.46 (19.21%) | $0.46 | $0.38 | 956.53 K | $7.42 M |
| 02/24/2026 | $0.37 | $0.38 (3.38%) | $0.40 | $0.36 | 327.11 K | $6.07 M |
| 02/23/2026 | $0.37 | $0.36 (-3.46%) | $0.39 | $0.36 | 170.73 K | $5.72 M |
| 02/20/2026 | $0.38 | $0.37 (-2.63%) | $0.39 | $0.37 | 262.03 K | $5.92 M |
| 02/19/2026 | $0.36 | $0.36 (1.4%) | $0.38 | $0.34 | 389.61 K | $5.78 M |
| 02/18/2026 | $0.33 | $0.36 (9.13%) | $0.40 | $0.33 | 1.34 M | $5.70 M |
| 02/17/2026 | $0.32 | $0.32 (-0.71%) | $0.35 | $0.32 | 634.21 K | $5.14 M |
| 02/13/2026 | $0.36 | $0.36 (0.45%) | $0.51 | $0.32 | 21.58 M | $5.78 M |
| 02/12/2026 | $0.34 | $0.33 (-3.07%) | $0.36 | $0.32 | 763.24 K | $5.20 M |
| 02/11/2026 | $0.35 | $0.36 (2.99%) | $0.40 | $0.33 | 2.57 M | $5.69 M |
| 02/10/2026 | $0.34 | $0.33 (-2.03%) | $0.35 | $0.33 | 75.82 K | $5.33 M |
| 02/09/2026 | $0.32 | $0.34 (5.94%) | $0.35 | $0.32 | 111.66 K | $5.42 M |
| 02/06/2026 | $0.32 | $0.32 (0%) | $0.34 | $0.32 | 107.63 K | $5.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
