Kingfisher New ADR (OP: KGFHY )

7.080 +0.050 (+0.71%)
Streaming Delayed Price Updated: 10:42 AM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.