Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.640 6.650 6.510 6.601 58,187 +0.11(+1.71%)
May 23, 2024 6.560 6.570 6.450 6.490 50,707 -0.05(-0.76%)
May 22, 2024 6.560 6.590 6.520 6.540 50,169 -0.15(-2.24%)
May 21, 2024 6.620 6.690 6.600 6.690 55,110 +0.04(+0.60%)
May 20, 2024 6.680 6.700 6.550 6.650 30,671 +0.08(+1.22%)
May 17, 2024 6.570 6.620 6.460 6.570 37,277 -0.02(-0.30%)
May 16, 2024 6.710 6.710 6.480 6.590 87,685 -0.18(-2.66%)
May 15, 2024 6.740 6.780 6.630 6.770 134,099 +0.06(+0.89%)
May 14, 2024 6.730 6.740 6.680 6.710 42,721 +0.10(+1.52%)
May 13, 2024 6.600 6.640 6.580 6.609 42,400 +0.09(+1.37%)
May 10, 2024 6.520 6.599 6.471 6.520 53,731 +0.08(+1.24%)
May 09, 2024 6.390 6.440 6.375 6.440 3,183,426 +0.10(+1.58%)
May 08, 2024 6.310 6.385 6.310 6.340 556,565 +0.03(+0.47%)
May 07, 2024 6.340 6.420 6.300 6.310 96,871 +0.01(+0.16%)
May 06, 2024 6.480 6.480 6.200 6.300 51,998 +0.06(+0.96%)
May 03, 2024 6.224 6.240 6.160 6.240 106,865 +0.14(+2.30%)
May 02, 2024 6.090 6.120 6.051 6.100 88,702 -0.07(-1.13%)
May 01, 2024 6.150 6.235 6.120 6.170 78,231 +0.00(+0.00%)
Apr 30, 2024 6.180 6.290 6.050 6.170 44,745 -0.07(-1.04%)
Apr 29, 2024 6.196 6.280 6.180 6.235 128,811 +0.04(+0.73%)
Apr 26, 2024 6.130 6.190 6.119 6.190 105,189 -0.02(-0.32%)
Apr 25, 2024 6.125 6.220 6.078 6.210 308,098 +0.03(+0.49%)
Apr 24, 2024 6.190 6.200 6.120 6.180 1,190,734 -0.02(-0.32%)
Apr 23, 2024 6.170 6.210 6.140 6.200 9,595,123 +0.12(+1.97%)
Apr 22, 2024 6.170 6.170 6.020 6.080 2,474,590 -0.03(-0.49%)
Apr 19, 2024 6.080 6.170 6.070 6.110 193,525 -0.08(-1.29%)
Apr 18, 2024 6.130 6.259 6.130 6.190 128,784 +0.09(+1.48%)
Apr 17, 2024 6.090 6.120 6.050 6.100 238,164 +0.01(+0.16%)
Apr 16, 2024 6.110 6.130 6.070 6.090 261,128 -0.07(-1.14%)
Apr 15, 2024 6.250 6.270 6.120 6.160 245,547 -0.01(-0.16%)
Apr 12, 2024 6.200 6.269 6.140 6.170 131,234 -0.09(-1.44%)
Apr 11, 2024 6.240 6.290 6.170 6.260 104,150 +0.18(+2.96%)
Apr 10, 2024 6.100 6.130 6.010 6.080 3,430,331 -0.12(-1.94%)
Apr 09, 2024 6.170 6.200 6.140 6.200 77,817 +0.01(+0.16%)
Apr 08, 2024 6.160 6.220 6.154 6.190 137,832 +0.03(+0.51%)
Apr 05, 2024 6.080 6.169 6.068 6.159 153,320 -0.03(-0.51%)
Apr 04, 2024 6.290 6.380 6.190 6.190 52,705 -0.10(-1.59%)
Apr 03, 2024 6.190 6.305 6.180 6.290 93,782 +0.09(+1.45%)
Apr 02, 2024 6.150 6.200 6.140 6.200 114,768 -0.08(-1.27%)
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.