Kingfisher (KGFHY)
OTC: KGFHY
· Real-Time Price · USD
6.83
0.09 (1.34%)
At close: Sep 05, 2025, 3:52 PM
6.83
-0.03%
After-hours: Sep 05, 2025, 03:50 PM EDT
KGFHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.81 | 6.81 | 6.74 | 6.77 | 6.77 | 1.50% | 127,774 |
| 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 |
| Aug 28, 2025 | 7.06 | 7.21 | 7.06 | 7.11 | 7.11 | -0.97% | 82,325 |
| Aug 27, 2025 | 7.08 | 7.19 | 7.04 | 7.18 | 7.18 | -0.83% | 85,525 |
| Aug 26, 2025 | 7.29 | 7.29 | 7.18 | 7.24 | 7.24 | -3.85% | 37,500 |
| Aug 25, 2025 | 7.49 | 7.64 | 7.39 | 7.53 | 7.53 | -0.53% | 47,212 |
| Aug 22, 2025 | 7.48 | 7.61 | 7.45 | 7.57 | 7.57 | 1.34% | 42,200 |
| Aug 21, 2025 | 7.40 | 7.48 | 7.40 | 7.47 | 7.47 | 0.40% | 65,500 |
| Aug 20, 2025 | 7.45 | 7.50 | 7.43 | 7.44 | 7.44 | 0.27% | 63,100 |
| Aug 19, 2025 | 7.43 | 7.47 | 7.42 | 7.42 | 7.42 | 1.92% | 49,600 |
| Aug 18, 2025 | 7.31 | 7.32 | 7.23 | 7.28 | 7.28 | 0.28% | 63,600 |
| Aug 15, 2025 | 7.30 | 7.34 | 7.24 | 7.26 | 7.26 | -0.68% | 42,247 |
| 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 |