Kingfisher (KGFHY)
OTC: KGFHY
· Real-Time Price · USD
7.27
-0.04 (-0.55%)
At close: Aug 15, 2025, 11:41 AM
KGFHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.31 | 7.36 | 7.27 | 7.31 | 7.31 | -1.75% | 92,813 |
| Aug 13, 2025 | 7.38 | 7.46 | 7.36 | 7.44 | 7.44 | 0.40% | 40,900 |
| Aug 12, 2025 | 7.38 | 7.45 | 7.37 | 7.41 | 7.41 | 0.82% | 44,111 |
| Aug 11, 2025 | 7.37 | 7.39 | 7.31 | 7.35 | 7.35 | -0.27% | 37,722 |
| Aug 8, 2025 | 7.37 | 7.44 | 7.34 | 7.37 | 7.37 | 0.14% | 62,302 |
| Aug 7, 2025 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | 0.96% | 49,235 |
| Aug 6, 2025 | 7.21 | 7.32 | 7.20 | 7.29 | 7.29 | 2.82% | 52,123 |
| Aug 5, 2025 | 7.05 | 7.10 | 7.02 | 7.09 | 7.09 | 0.85% | 72,342 |
| Aug 4, 2025 | 7.06 | 7.09 | 7.00 | 7.03 | 7.03 | -0.85% | 72,700 |
| Aug 1, 2025 | 7.11 | 7.15 | 7.04 | 7.09 | 7.09 | 0.28% | 51,300 |
| Jul 31, 2025 | 7.07 | 7.20 | 7.06 | 7.07 | 7.07 | 0.71% | 103,701 |
| Jul 30, 2025 | 7.06 | 7.11 | 7.02 | 7.02 | 7.02 | -3.84% | 90,611 |
| Jul 29, 2025 | 7.35 | 7.35 | 7.27 | 7.30 | 7.30 | -0.27% | 60,704 |
| Jul 28, 2025 | 7.35 | 7.43 | 7.32 | 7.32 | 7.32 | -2.27% | 39,300 |
| Jul 25, 2025 | 7.42 | 7.52 | 7.37 | 7.49 | 7.49 | -0.66% | 55,311 |
| Jul 24, 2025 | 7.55 | 7.57 | 7.46 | 7.54 | 7.54 | 0.53% | 265,007 |
| Jul 23, 2025 | 7.52 | 7.55 | 7.45 | 7.50 | 7.50 | 1.35% | 1,453,300 |
| Jul 22, 2025 | 7.43 | 7.47 | 7.37 | 7.40 | 7.40 | -1.07% | 868,200 |
| Jul 21, 2025 | 7.47 | 7.57 | 7.45 | 7.48 | 7.48 | -1.45% | 89,949 |
| Jul 18, 2025 | 7.63 | 7.65 | 7.52 | 7.59 | 7.59 | 1.20% | 67,100 |