Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingfisher New ADR (OP: KGFHY )

6.540 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.940 5.940 5.860 5.900 79,920 +0.05(+0.85%)
Feb 28, 2024 5.850 5.890 5.830 5.850 80,381 +0.02(+0.34%)
Feb 27, 2024 5.780 5.850 5.750 5.830 400,190 +0.07(+1.22%)
Feb 26, 2024 5.810 5.840 5.750 5.760 1,115,590 -0.03(-0.52%)
Feb 23, 2024 5.830 5.856 5.750 5.790 2,457,185 +0.02(+0.35%)
Feb 22, 2024 5.710 5.770 5.681 5.770 119,067 +0.06(+1.05%)
Feb 21, 2024 5.666 5.710 5.660 5.710 76,464 +0.04(+0.65%)
Feb 20, 2024 5.620 5.700 5.620 5.673 52,013 -0.06(-1.08%)
Feb 16, 2024 5.720 5.760 5.720 5.735 85,738 +0.03(+0.44%)
Feb 15, 2024 5.700 5.750 5.670 5.710 86,956 +0.18(+3.25%)
Feb 14, 2024 5.510 5.530 5.470 5.530 63,427 +0.10(+1.84%)
Feb 13, 2024 5.430 5.494 5.370 5.430 198,883 -0.16(-2.78%)
Feb 12, 2024 5.540 5.610 5.540 5.585 108,004 +0.05(+0.99%)
Feb 09, 2024 5.525 5.600 5.500 5.530 51,628 -0.06(-1.07%)
Feb 08, 2024 5.595 5.600 5.540 5.590 85,133 +0.08(+1.45%)
Feb 07, 2024 5.510 5.580 5.490 5.510 117,117 +0.00(+0.09%)
Feb 06, 2024 5.480 5.510 5.460 5.505 147,021 +0.18(+3.48%)
Feb 05, 2024 5.300 5.320 5.260 5.320 244,713 -0.15(-2.73%)
Feb 02, 2024 5.450 5.480 5.400 5.470 66,923 -0.08(-1.45%)
Feb 01, 2024 5.560 5.565 5.505 5.550 113,908 -0.02(-0.35%)
Jan 31, 2024 5.640 5.670 5.550 5.569 54,244 -0.09(-1.60%)
Jan 30, 2024 5.630 5.660 5.600 5.660 53,222 -0.01(-0.18%)
Jan 29, 2024 5.620 5.680 5.590 5.670 200,960 -0.05(-0.87%)
Jan 26, 2024 5.770 5.770 5.691 5.720 85,104 +0.06(+1.06%)
Jan 25, 2024 5.680 5.740 5.620 5.660 808,950 -0.08(-1.39%)
Jan 24, 2024 5.940 5.940 5.720 5.740 76,623 +0.07(+1.23%)
Jan 23, 2024 5.850 5.850 5.650 5.670 155,664 +0.04(+0.71%)
Jan 22, 2024 5.640 5.680 5.630 5.630 126,608 +0.02(+0.42%)
Jan 19, 2024 5.544 5.640 5.440 5.606 70,753 -0.00(-0.06%)
Jan 18, 2024 5.595 5.650 5.550 5.610 151,840 +0.11(+2.00%)
Jan 17, 2024 5.400 5.520 5.400 5.500 128,932 -0.08(-1.43%)
Jan 16, 2024 5.470 5.580 5.460 5.580 132,828 -0.05(-0.89%)
Jan 12, 2024 5.660 5.680 5.600 5.630 112,872 +0.02(+0.36%)
Jan 11, 2024 5.730 5.730 5.550 5.610 275,457 -0.19(-3.28%)
Jan 10, 2024 5.710 5.810 5.710 5.800 55,447 +0.00(+0.00%)
Jan 09, 2024 5.720 5.830 5.720 5.800 152,282 -0.19(-3.17%)
Jan 08, 2024 5.890 6.020 5.890 5.990 181,594 +0.14(+2.39%)
Jan 05, 2024 5.840 5.950 5.840 5.850 79,364 -0.14(-2.34%)
Jan 04, 2024 5.830 5.995 5.830 5.990 203,070 -0.02(-0.33%)
Jan 03, 2024 5.970 6.020 5.940 6.010 216,729 -0.05(-0.83%)
Jan 02, 2024 6.120 6.130 6.040 6.060 204,621 -0.25(-3.96%)
Dec 29, 2023 6.225 6.400 6.220 6.310 136,462 +0.00(+0.00%)
Dec 28, 2023 6.200 6.320 6.200 6.310 106,967 -0.06(-0.94%)
Dec 27, 2023 6.350 6.390 6.340 6.370 234,921 -0.03(-0.47%)
Dec 26, 2023 6.360 6.400 6.210 6.400 83,458 +0.15(+2.40%)
Dec 22, 2023 6.040 6.360 6.040 6.250 74,687 -0.09(-1.42%)
Dec 21, 2023 6.210 6.350 6.210 6.340 95,427 -0.03(-0.47%)
Dec 20, 2023 6.500 6.500 6.260 6.370 116,090 +0.16(+2.58%)
Dec 19, 2023 6.120 6.300 6.120 6.210 58,229 +0.09(+1.47%)
Dec 18, 2023 6.150 6.150 6.050 6.120 302,349 -0.14(-2.24%)
Dec 15, 2023 6.270 6.300 6.180 6.260 56,465 +0.01(+0.16%)
Dec 14, 2023 6.400 6.400 6.210 6.250 112,264 +0.39(+6.66%)
Dec 13, 2023 5.815 5.860 5.720 5.860 112,295 +0.07(+1.21%)
Dec 12, 2023 5.810 5.830 5.750 5.790 93,039 -0.10(-1.70%)
Dec 11, 2023 5.840 5.921 5.820 5.890 320,837 +0.03(+0.51%)
Dec 08, 2023 5.730 5.970 5.730 5.860 127,434 +0.07(+1.21%)
Dec 07, 2023 5.710 5.830 5.710 5.790 186,047 +0.11(+1.94%)
Dec 06, 2023 5.700 5.740 5.640 5.680 148,276 +0.03(+0.53%)
Dec 05, 2023 5.570 5.710 5.570 5.650 98,199 -0.07(-1.22%)
Dec 04, 2023 5.440 5.760 5.440 5.720 290,598 -0.05(-0.87%)
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.