ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kingfisher New ADR (OP: KGFHY )

7.140 +0.080 (+1.13%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 7.100 7.110 7.050 7.060 65,268 +0.03(+0.43%)
Aug 14, 2024 7.035 7.070 6.980 7.030 34,431 +0.08(+1.11%)
Aug 13, 2024 6.890 6.970 6.870 6.952 31,412 +0.07(+1.05%)
Aug 12, 2024 6.880 6.920 6.830 6.880 54,061 -0.03(-0.43%)
Aug 09, 2024 6.850 6.910 6.770 6.910 39,369 +0.11(+1.54%)
Aug 08, 2024 6.770 6.830 6.720 6.805 35,075 +0.04(+0.52%)
Aug 07, 2024 6.880 6.880 6.740 6.770 73,906 -0.05(-0.73%)
Aug 06, 2024 6.785 6.840 6.670 6.820 114,117 +0.04(+0.52%)
Aug 05, 2024 6.735 6.822 6.730 6.785 68,873 -0.08(-1.24%)
Aug 02, 2024 6.880 6.900 6.801 6.870 250,192 -0.24(-3.38%)
Aug 01, 2024 7.140 7.208 7.080 7.110 58,226 +0.04(+0.57%)
Jul 31, 2024 7.030 7.110 7.018 7.070 892,270 +0.02(+0.28%)
Jul 30, 2024 7.021 7.065 6.996 7.050 1,402,466 -0.01(-0.14%)
Jul 29, 2024 7.194 7.200 7.000 7.060 1,962,721 -0.18(-2.42%)
Jul 26, 2024 7.170 7.310 7.120 7.235 99,823 +0.18(+2.48%)
Jul 25, 2024 7.010 7.130 6.980 7.060 66,900 -0.05(-0.63%)
Jul 24, 2024 7.100 7.210 7.080 7.105 118,882 -0.03(-0.49%)
Jul 23, 2024 7.160 7.165 7.100 7.140 63,066 -0.02(-0.28%)
Jul 22, 2024 7.150 7.260 7.125 7.160 50,773 +0.11(+1.56%)
Jul 19, 2024 7.070 7.075 7.010 7.050 78,940 -0.07(-0.98%)
Jul 18, 2024 7.160 7.180 7.070 7.120 50,846 +0.02(+0.28%)
Jul 17, 2024 7.075 7.110 7.040 7.100 144,013 -0.01(-0.14%)
Jul 16, 2024 6.990 7.140 6.990 7.110 46,885 +0.19(+2.75%)
Jul 15, 2024 6.930 6.960 6.920 6.920 57,966 -0.18(-2.54%)
Jul 12, 2024 6.953 7.100 6.953 7.100 73,443 +0.17(+2.45%)
Jul 11, 2024 6.915 6.950 6.900 6.930 158,300 +0.20(+2.97%)
Jul 10, 2024 6.670 6.780 6.670 6.730 71,050 +0.16(+2.44%)
Jul 09, 2024 6.630 6.630 6.530 6.570 641,209 -0.06(-0.90%)
Jul 08, 2024 6.640 6.660 6.570 6.630 78,515 +0.03(+0.45%)
Jul 05, 2024 6.610 6.610 6.490 6.600 77,028 +0.14(+2.17%)
Jul 03, 2024 6.420 6.470 6.390 6.460 86,845 +0.11(+1.73%)
Jul 02, 2024 6.340 6.360 6.320 6.350 527,064 -0.03(-0.39%)
Jul 01, 2024 6.430 6.440 6.330 6.375 457,796 +0.12(+1.84%)
Jun 28, 2024 6.250 6.340 6.250 6.260 222,649 -0.06(-0.95%)
Jun 27, 2024 6.280 6.320 6.240 6.320 1,363,609 +0.04(+0.64%)
Jun 26, 2024 6.210 6.330 6.210 6.280 1,674,579 +0.03(+0.48%)
Jun 25, 2024 6.180 6.260 6.150 6.250 684,897 +0.03(+0.48%)
Jun 24, 2024 6.250 6.285 6.190 6.220 113,584 -0.08(-1.27%)
Jun 21, 2024 6.237 6.300 6.150 6.300 71,993 -0.05(-0.79%)
Jun 20, 2024 6.460 6.460 6.270 6.350 65,734 +0.04(+0.63%)
Jun 18, 2024 6.290 6.359 6.250 6.310 99,852 +0.11(+1.77%)
Jun 17, 2024 6.240 6.260 6.150 6.200 85,891 -0.08(-1.27%)
Jun 14, 2024 6.240 6.300 6.230 6.280 76,562 -0.24(-3.68%)
Jun 13, 2024 6.400 6.520 6.400 6.520 61,166 -0.15(-2.25%)
Jun 12, 2024 6.670 6.820 6.670 6.670 63,710 +0.19(+2.93%)
Jun 11, 2024 6.489 6.490 6.420 6.480 126,882 -0.09(-1.37%)
Jun 10, 2024 6.490 6.570 6.490 6.570 44,094 -0.03(-0.49%)
Jun 07, 2024 6.670 6.680 6.500 6.603 40,466 -0.23(-3.33%)
Jun 06, 2024 6.820 6.900 6.790 6.830 54,450 +0.03(+0.44%)
Jun 05, 2024 6.840 6.840 6.760 6.800 91,449 -0.08(-1.16%)
Jun 04, 2024 6.820 6.905 6.820 6.880 56,717 +0.11(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.