5 DAY PERFORMANCE
-86.69%
1 MONTH PERFORMANCE
-92.97%
3 MONTH PERFORMANCE
-96.34%
6 MONTH PERFORMANCE
-97.14%
YEAR-TO-DATE PERFORMANCE
-95.83%
1 YEAR PERFORMANCE
-98.94%
Kandal M Venture Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.80 | $3.60 (-5.22%) | $3.80 | $3.60 | 20.58 K | |
| 11/04/2026 | $3.72 | $3.66 (-1.61%) | $3.99 | $3.58 | 73.40 K | $1.67 M |
| 11/03/2026 | $3.46 | $3.67 (6.07%) | $3.83 | $3.45 | 22.44 K | $1.68 M |
| 11/02/2026 | $3.40 | $3.47 (2.06%) | $3.65 | $3.40 | 74.53 K | $1.59 M |
| 10/30/2026 | $3.66 | $3.38 (-7.65%) | $3.73 | $3.30 | 19.73 K | $1.55 M |
| 10/29/2026 | $3.84 | $3.80 (-1.04%) | $4.04 | $3.76 | 38.97 K | $1.74 M |
| 10/28/2026 | $3.62 | $3.66 (1.1%) | $3.89 | $3.55 | 36.90 K | $1.67 M |
| 10/27/2026 | $3.72 | $3.81 (2.42%) | $4.01 | $3.70 | 60.34 K | $1.74 M |
| 10/26/2026 | $3.89 | $3.90 (0.26%) | $4.05 | $3.26 | 1.80 M | $1.78 M |
| 10/23/2026 | $3.67 | $4.07 (10.9%) | $4.58 | $3.67 | 119.33 K | $1.86 M |
| 10/22/2026 | $3.72 | $3.59 (-3.49%) | $3.89 | $3.53 | 11.00 K | $1.64 M |
| 10/21/2026 | $4.32 | $3.72 (-13.89%) | $4.39 | $3.47 | 27.20 K | $1.70 M |
| 10/20/2026 | $5.01 | $4.66 (-6.99%) | $5.02 | $4.51 | 6.20 K | $2.13 M |
| 10/19/2026 | $5.59 | $5.15 (-7.87%) | $5.59 | $5.08 | 19.31 K | $2.36 M |
| 10/16/2026 | $6.00 | $5.71 (-4.83%) | $6.37 | $5.10 | 47.72 K | $2.61 M |
| 10/15/2026 | $5.65 | $5.95 (5.31%) | $7.56 | $5.51 | 310.16 K | $2.72 M |
| 10/14/2026 | $4.84 | $5.52 (14.05%) | $6.17 | $4.73 | 127.76 K | $2.53 M |
| 10/13/2026 | $4.32 | $4.96 (14.81%) | $5.24 | $4.22 | 81.37 K | $2.27 M |
| 10/12/2026 | $5.51 | $4.89 (-11.25%) | $5.78 | $4.20 | 944.80 K | $2.24 M |
| 10/09/2026 | $4.85 | $5.40 (11.34%) | $5.80 | $4.85 | 447.70 K | $2.47 M |
| 10/08/2026 | $5.60 | $5.16 (-7.86%) | $5.64 | $5.02 | 329.10 K | $2.36 M |
| 10/07/2026 | $5.67 | $5.95 (4.94%) | $6.35 | $5.22 | 16.70 M | $2.72 M |
| 10/06/2026 | $6.50 | $6.13 (-5.69%) | $6.62 | $6.08 | 364.90 K | $2.80 M |
| 10/05/2026 | $6.24 | $6.40 (2.56%) | $7.32 | $6.21 | 138.40 K | $2.93 M |
| 10/02/2026 | $7.09 | $6.92 (-2.4%) | $7.36 | $6.80 | 251.70 K | $3.17 M |
| 10/01/2026 | $7.30 | $7.20 (-1.37%) | $7.36 | $7.00 | 87.00 K | $3.29 M |
| 09/30/2026 | $7.20 | $7.30 (1.39%) | $7.50 | $7.20 | 73.80 K | $3.34 M |
| 09/29/2026 | $7.30 | $7.30 (0%) | $7.90 | $7.30 | 67.80 K | $3.34 M |
| 09/28/2026 | $7.60 | $7.43 (-2.24%) | $7.78 | $6.96 | 166.50 K | $3.40 M |
| 09/25/2026 | $8.00 | $7.83 (-2.12%) | $8.12 | $7.60 | 294.90 K | $3.58 M |
| 09/24/2026 | $7.70 | $8.08 (4.94%) | $8.12 | $7.60 | 176.20 K | $3.70 M |
| 09/23/2026 | $7.80 | $8.12 (4.1%) | $8.12 | $7.68 | 180.20 K | $3.71 M |
| 09/22/2026 | $7.90 | $8.12 (2.78%) | $8.12 | $7.81 | 82.10 K | $3.71 M |
| 09/21/2026 | $8.10 | $8.16 (0.74%) | $8.20 | $7.92 | 236.80 K | $3.73 M |
| 09/18/2026 | $7.96 | $8.36 (5.03%) | $8.50 | $7.92 | 597.50 K | $3.82 M |
| 09/17/2026 | $8.80 | $8.28 (-5.91%) | $8.90 | $7.80 | 3.39 M | $3.79 M |
| 09/16/2026 | $7.97 | $8.19 (2.76%) | $8.70 | $7.74 | 6.05 M | $3.75 M |
| 09/15/2026 | $7.87 | $7.85 (-0.25%) | $8.00 | $7.70 | 102.90 K | $3.59 M |
| 09/14/2026 | $7.80 | $7.99 (2.44%) | $8.10 | $7.80 | 113.40 K | $3.66 M |
| 09/11/2026 | $8.00 | $7.92 (-1%) | $8.10 | $7.80 | 1.94 K | $3.62 M |
| 09/10/2026 | $7.84 | $8.00 (2.04%) | $8.10 | $7.84 | 5.29 K | $3.66 M |
| 09/09/2026 | $8.00 | $8.08 (1%) | $8.12 | $7.68 | 9.46 K | $3.70 M |
| 09/08/2026 | $7.96 | $7.86 (-1.26%) | $8.08 | $7.60 | 8.09 K | $3.60 M |
| 09/04/2026 | $8.15 | $8.02 (-1.6%) | $9.46 | $8.00 | 20.46 K | $3.67 M |
| 09/03/2026 | $8.07 | $8.40 (4.09%) | $8.40 | $7.89 | 16.15 K | $3.84 M |
| 09/02/2026 | $8.10 | $8.00 (-1.23%) | $8.39 | $7.59 | 72.33 K | $3.66 M |
| 09/01/2026 | $9.40 | $9.19 (-2.23%) | $9.50 | $9.00 | 832.97 K | $4.20 M |
| 08/31/2026 | $9.58 | $9.26 (-3.34%) | $10.03 | $9.14 | 9.61 K | $4.24 M |
| 08/28/2026 | $9.59 | $9.12 (-4.9%) | $9.59 | $8.86 | 6.38 K | $4.17 M |
| 08/27/2026 | $9.33 | $9.26 (-0.75%) | $9.80 | $9.20 | 1.17 K | $4.24 M |
| 08/26/2026 | $9.20 | $9.62 (4.57%) | $9.96 | $9.20 | 5.55 K | $4.40 M |
| 08/25/2026 | $8.80 | $9.56 (8.64%) | $10.80 | $8.80 | 20.11 K | $4.37 M |
| 08/24/2026 | $8.53 | $9.12 (6.92%) | $9.34 | $8.53 | 2.60 K | $4.17 M |
| 08/21/2026 | $8.72 | $8.90 (2.06%) | $9.20 | $8.67 | 2.79 K | $4.07 M |
| 08/20/2026 | $8.80 | $8.97 (1.93%) | $9.12 | $8.52 | 2.49 K | $4.10 M |
| 08/19/2026 | $9.08 | $8.96 (-1.32%) | $9.20 | $8.60 | 7.75 K | $4.10 M |
| 08/18/2026 | $9.56 | $8.86 (-7.32%) | $9.56 | $8.62 | 13.39 K | $4.05 M |
| 08/17/2026 | $9.33 | $9.68 (3.75%) | $9.86 | $9.22 | 7.18 K | $4.43 M |
| 08/14/2026 | $9.32 | $9.62 (3.22%) | $9.80 | $9.30 | 8.56 K | $4.40 M |
| 08/13/2026 | $10.12 | $9.44 (-6.72%) | $10.18 | $9.30 | 12.56 K | $4.32 M |
| 08/12/2026 | $9.91 | $10.00 (0.91%) | $10.40 | $9.40 | 15.36 K | $4.58 M |
| 08/11/2026 | $9.57 | $9.86 (3.03%) | $10.51 | $9.20 | 70.92 K | $4.51 M |
| 08/10/2026 | $11.33 | $10.85 (-4.24%) | $11.60 | $10.01 | 202.53 K | $4.96 M |
| 08/07/2026 | $12.00 | $11.44 (-4.67%) | $12.80 | $11.20 | 20.58 K | $5.23 M |
| 08/06/2026 | $12.19 | $12.11 (-0.66%) | $12.58 | $11.66 | 11.59 K | $5.54 M |
| 08/05/2026 | $11.74 | $12.29 (4.68%) | $13.12 | $11.51 | 59.01 K | $5.62 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.
