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

Kingfisher New ADR (OP: KGFHY )

6.601 +0.111 (+1.71%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
May 31, 2023 5.780 5.780 5.670 5.730 226,826 -0.04(-0.69%)
May 30, 2023 5.760 5.810 5.670 5.770 103,577 +0.10(+1.76%)
May 26, 2023 5.640 5.690 5.640 5.670 47,197 -0.04(-0.79%)
May 25, 2023 5.700 5.740 5.640 5.715 57,281 -0.19(-3.14%)
May 24, 2023 5.950 5.950 5.880 5.901 49,013 -0.16(-2.63%)
May 23, 2023 5.990 6.130 5.990 6.060 56,737 +0.11(+1.85%)
May 22, 2023 5.960 5.990 5.920 5.950 2,242,593 -0.02(-0.34%)
May 19, 2023 6.010 6.010 5.963 5.970 1,003,428 -0.08(-1.32%)
May 18, 2023 6.017 6.060 6.015 6.050 101,115 +0.01(+0.17%)
May 17, 2023 5.990 6.050 5.928 6.040 2,376,634 +0.03(+0.50%)
May 16, 2023 6.110 6.110 6.010 6.010 55,756 -0.23(-3.69%)
May 15, 2023 6.230 6.270 6.210 6.240 67,886 +0.03(+0.48%)
May 12, 2023 6.290 6.296 6.190 6.210 40,813 -0.14(-2.20%)
May 11, 2023 6.285 6.350 6.285 6.350 35,022 -0.05(-0.78%)
May 10, 2023 6.350 6.400 6.320 6.400 66,221 -0.03(-0.47%)
May 09, 2023 6.370 6.440 6.370 6.430 100,343 +0.05(+0.78%)
May 08, 2023 6.370 6.440 6.340 6.380 73,591 -0.01(-0.16%)
May 05, 2023 6.310 6.410 6.310 6.390 34,584 +0.16(+2.57%)
May 04, 2023 6.240 6.260 6.210 6.230 43,658 -0.04(-0.64%)
May 03, 2023 6.290 6.338 6.260 6.270 40,098 -0.15(-2.34%)
May 02, 2023 6.380 6.440 6.370 6.420 36,232 +0.02(+0.31%)
May 01, 2023 6.500 6.530 6.400 6.400 47,748 -0.06(-1.01%)
Apr 28, 2023 6.420 6.470 6.420 6.465 35,727 +0.02(+0.39%)
Apr 27, 2023 6.400 6.440 6.350 6.440 25,659 +0.08(+1.26%)
Apr 26, 2023 6.380 6.410 6.350 6.360 33,617 +0.07(+1.11%)
Apr 25, 2023 6.340 6.400 6.290 6.290 60,911 -0.12(-1.90%)
Apr 24, 2023 6.405 6.420 6.350 6.412 34,258 -0.01(-0.12%)
Apr 21, 2023 6.360 6.420 6.310 6.420 84,974 +0.04(+0.63%)
Apr 20, 2023 6.400 6.430 6.370 6.380 129,702 -0.05(-0.78%)
Apr 19, 2023 6.430 6.460 6.400 6.430 202,291 -0.09(-1.38%)
Apr 18, 2023 6.500 6.530 6.490 6.520 62,332 +0.04(+0.69%)
Apr 17, 2023 6.460 6.490 6.430 6.475 70,264 -0.01(-0.15%)
Apr 14, 2023 6.490 6.520 6.440 6.485 80,759 +0.12(+1.97%)
Apr 13, 2023 6.390 6.400 6.340 6.360 57,450 +0.04(+0.71%)
Apr 12, 2023 6.321 6.350 6.250 6.315 108,500 +0.05(+0.80%)
Apr 11, 2023 6.250 6.305 6.250 6.265 48,296 +0.23(+3.90%)
Apr 10, 2023 6.085 6.150 6.020 6.030 69,965 -0.11(-1.79%)
Apr 06, 2023 6.080 6.155 6.050 6.140 29,402 -0.02(-0.32%)
Apr 05, 2023 6.240 6.240 6.120 6.160 61,937 -0.27(-4.20%)
Apr 04, 2023 6.450 6.460 6.400 6.430 129,627 -0.07(-1.08%)
Apr 03, 2023 6.460 6.510 6.420 6.500 38,195 +0.03(+0.46%)
Mar 31, 2023 6.420 6.500 6.420 6.470 150,619 +0.02(+0.39%)
Mar 30, 2023 6.480 6.480 6.420 6.445 44,610 +0.12(+1.98%)
Mar 29, 2023 6.260 6.330 6.253 6.320 38,296 +0.14(+2.27%)
Mar 28, 2023 6.200 6.250 6.178 6.180 63,393 -0.13(-2.06%)
Mar 27, 2023 6.290 6.320 6.264 6.310 29,778 -0.01(-0.16%)
Mar 24, 2023 6.307 6.320 6.260 6.320 29,824 -0.15(-2.39%)
Mar 23, 2023 6.540 6.550 6.430 6.475 82,660 -0.23(-3.36%)
Mar 22, 2023 6.660 6.750 6.651 6.700 49,943 +0.13(+2.04%)
Mar 21, 2023 6.470 6.710 6.450 6.566 39,794 -0.12(-1.85%)
Mar 20, 2023 6.600 6.790 6.600 6.690 54,630 +0.07(+1.06%)
Mar 17, 2023 6.510 6.732 6.500 6.620 64,305 -0.14(-2.07%)
Mar 16, 2023 6.610 6.780 6.610 6.760 63,013 +0.08(+1.20%)
Mar 15, 2023 6.580 6.686 6.580 6.680 29,881 -0.27(-3.88%)
Mar 14, 2023 6.960 6.985 6.910 6.950 83,222 +0.12(+1.76%)
Mar 13, 2023 6.820 6.865 6.740 6.830 36,744 -0.04(-0.58%)
Mar 10, 2023 6.890 6.945 6.850 6.870 24,402 +0.01(+0.15%)
Mar 09, 2023 6.895 6.970 6.840 6.860 17,323 -0.03(-0.44%)
Mar 08, 2023 6.850 6.920 6.830 6.890 49,742 +0.06(+0.88%)
Mar 07, 2023 6.890 6.890 6.720 6.830 85,701 -0.10(-1.44%)
Mar 06, 2023 6.910 6.990 6.910 6.930 49,852 +0.03(+0.43%)
Mar 03, 2023 6.810 6.900 6.810 6.900 50,435 +0.15(+2.22%)
Mar 02, 2023 6.690 6.750 6.690 6.750 20,251 -0.07(-1.03%)
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.