FRA, 13K End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 13K: Kennedy-Wilson Holdings Inc

04 Sep 2025

LAST: 7.400	CHANGE: 0.05	OPEN: 7.300	HIGH: 7.400	ASK: 0.000	VOLUME: 280
LAST: 7.400	CHG(%): 0.68	PREV: 7.350	LOW: 7.300	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	7.300	7.400	7.300	7.400	280
03 Sep 25	7.200	7.350	7.200	7.350	280
02 Sep 25	7.450	7.450	7.200	7.250	280
01 Sep 25	7.400	7.450	7.400	7.450	280
29 Aug 25	7.450	7.450	7.350	7.450	280
28 Aug 25	7.400	7.450	7.200	7.450	280
27 Aug 25	7.200	7.350	7.200	7.350	280
26 Aug 25	7.150	7.250	7.150	7.150	280
25 Aug 25	7.200	7.200	7.100	7.200	280
22 Aug 25	6.850	7.200	6.850	7.200	280

COMPANY PROFILE

Name:	Kennedy-Wilson Holdings Inc
About:	Kennedy-Wilson Holdings, Inc., together with its subsidiaries, operates as a real estate investment company in the United States and Europe. It focuses on investing in the rental housing sector and industrial properties; and originating, managing, and servicing real estate loans primarily senior construction loans secured by multifamily and student housing properties that are being developed by institutional sponsors. The company also invests in the office assets and other investments, including hotel and retail properties. In addition, it is involved in the development, redevelopment, and entitlement projects; and provides investment management platform. Kennedy-Wilson Holdings, Inc. was founded in 1977 and is headquartered in Beverly Hills, California.
Sector:	Real Estate
Address:	151 South El Camino Drive, Beverly Hills, CA, United States, 90212
Website:	https://www.kennedywilson.com
ISIN:	US4893981070
LEI:	549300MOI1T78144X610

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	7.38
MA10:	7.33
MA20:	7.04
MA50:	6.57
MA100:	6.12
MA200:	7.51
STO9:	83.33
STO14:	92.86
RSI14:	67.65
WPR14:	-7.14
MTM14:	0.65
ROC14:	0.10
ATR:	0.18
Week High:	7.45
Week Low:	7.20
Month High:	7.45
Month Low:	6.12
Year High:	11.09
Year Low:	5.26
Volatility:	9.98

RECENT DIVIDENDS

Date	Amount
30 Jun 2025	$0.10
31 Mar 2025	$0.10
02 Jan 2025	$0.10
30 Sep 2024	$0.10
28 Jun 2024	$0.10
27 Mar 2024	$0.21
28 Dec 2023	$0.21
28 Sep 2023	$0.21
29 Jun 2023	$0.21
30 Mar 2023	$0.21