Kingfisher (KGFHY)
OTC: KGFHY
· Real-Time Price · USD
8.03
0.26 (3.35%)
At close: Sep 26, 2025, 3:51 PM
8.03
0.00%
After-hours: Sep 26, 2025, 03:50 PM EDT
KGFHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.96 | 8.04 | 7.94 | 8.04 | 8.04 | 3.47% | 144,900 |
| Sep 25, 2025 | 7.71 | 7.79 | 7.71 | 7.77 | 7.77 | -0.38% | 126,500 |
| Sep 24, 2025 | 7.72 | 7.86 | 7.72 | 7.80 | 7.80 | 1.04% | 1,041,041 |
| Sep 23, 2025 | 7.89 | 7.89 | 7.68 | 7.72 | 7.72 | 14.03% | 805,324 |
| Sep 22, 2025 | 6.78 | 6.82 | 6.73 | 6.77 | 6.77 | 0.30% | 109,102 |
| Sep 19, 2025 | 6.75 | 6.85 | 6.71 | 6.75 | 6.75 | 0.60% | 143,303 |
| Sep 18, 2025 | 6.67 | 6.72 | 6.63 | 6.71 | 6.71 | -0.15% | 72,500 |
| Sep 17, 2025 | 6.77 | 6.79 | 6.71 | 6.72 | 6.72 | 0.45% | 128,510 |
| Sep 16, 2025 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | 1.98% | 151,009 |
| Sep 15, 2025 | 6.56 | 6.59 | 6.54 | 6.56 | 6.56 | -0.30% | 244,800 |
| Sep 12, 2025 | 6.58 | 6.60 | 6.56 | 6.58 | 6.58 | -0.45% | 227,000 |
| Sep 11, 2025 | 6.53 | 6.64 | 6.53 | 6.61 | 6.61 | 0.15% | 101,400 |
| Sep 10, 2025 | 6.62 | 6.75 | 6.57 | 6.60 | 6.60 | -1.93% | 143,100 |
| Sep 9, 2025 | 6.85 | 6.87 | 6.71 | 6.73 | 6.73 | -1.32% | 1,297,100 |
| Sep 8, 2025 | 6.86 | 6.88 | 6.81 | 6.82 | 6.82 | -0.44% | 950,700 |
| Sep 5, 2025 | 6.82 | 6.92 | 6.80 | 6.85 | 6.85 | 1.63% | 147,215 |
| Sep 4, 2025 | 6.78 | 6.78 | 6.73 | 6.74 | 6.74 | 1.05% | 127,800 |
| Sep 3, 2025 | 6.63 | 6.78 | 6.62 | 6.67 | 6.67 | 0.30% | 82,222 |
| Sep 2, 2025 | 6.67 | 6.77 | 6.60 | 6.65 | 6.65 | -4.32% | 132,300 |
| Aug 29, 2025 | 6.92 | 7.01 | 6.91 | 6.95 | 6.95 | -2.25% | 63,100 |