2m 2m 2m 2m 2m 2m 2m
Kingfisher Sp ADR (KGFHY)
OTC
$8.43+$0.13 (+1.57%)
Price as of Aug 03, 2026- N/AMarket Cap
- 25.02%1-Year Change
- Home Improvement RetailIndustry
Kingfisher Sp ADR (KGFHY)
$8.43+$0.13 (+1.57%)
- 1 Month+9.62%Low Price$7.29High Price$8.43
- 3 Months+9.72%Low Price$7.25High Price$8.43
- 1 Year+25.02%Low Price$6.29High Price$9.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 8.53 | 8.59 | 8.42 | 8.43 | +1.57% | 56,727 |
07/31/2026 | 8.25 | 8.36 | 8.23 | 8.30 | -0.95% | 60,576 |
07/30/2026 | 8.33 | 8.38 | 8.31 | 8.38 | +1.82% | 76,690 |
07/29/2026 | 8.28 | 8.36 | 8.23 | 8.23 | -0.84% | 96,226 |
07/28/2026 | 8.08 | 8.32 | 8.08 | 8.30 | +2.79% | 176,551 |
07/27/2026 | 8.06 | 8.15 | 8.05 | 8.08 | +1.83% | 484,126 |
07/24/2026 | 7.94 | 7.99 | 7.91 | 7.93 | +1.02% | 86,534 |
07/23/2026 | 7.93 | 7.98 | 7.84 | 7.85 | -1.26% | 103,848 |
07/22/2026 | 8.04 | 8.04 | 7.92 | 7.95 | +1.16% | 82,646 |
07/21/2026 | 7.82 | 7.90 | 7.79 | 7.86 | -0.14% | 687,515 |
07/20/2026 | 8.10 | 8.10 | 7.84 | 7.87 | -3.67% | 116,945 |
07/17/2026 | 8.09 | 8.21 | 8.04 | 8.17 | +2.00% | 57,855 |
07/16/2026 | 7.85 | 8.02 | 7.85 | 8.01 | +3.89% | 131,400 |
07/15/2026 | 7.60 | 7.73 | 7.59 | 7.71 | +2.94% | 113,377 |
07/14/2026 | 7.44 | 7.59 | 7.44 | 7.49 | +1.63% | 117,064 |
07/13/2026 | 7.51 | 7.52 | 7.31 | 7.37 | -0.67% | 169,532 |
07/10/2026 | 7.40 | 7.51 | 7.34 | 7.42 | +1.23% | 92,765 |
07/09/2026 | 7.25 | 7.39 | 7.24 | 7.33 | +0.55% | 183,522 |
07/08/2026 | 7.27 | 7.31 | 7.18 | 7.29 | -2.80% | 143,527 |
07/07/2026 | 7.67 | 7.67 | 7.49 | 7.50 | -1.45% | 88,716 |
07/06/2026 | 7.57 | 7.61 | 7.52 | 7.61 | -1.04% | 142,751 |
07/02/2026 | 7.67 | 7.78 | 7.64 | 7.69 | +1.85% | 55,503 |
07/01/2026 | 7.40 | 7.58 | 7.37 | 7.55 | +0.13% | 122,723 |
06/30/2026 | 7.59 | 7.61 | 7.50 | 7.54 | -2.20% | 90,859 |
06/29/2026 | 7.67 | 7.75 | 7.63 | 7.71 | +0.39% | 100,569 |
06/26/2026 | 7.62 | 7.77 | 7.62 | 7.68 | -0.26% | 102,872 |
06/25/2026 | 7.79 | 7.83 | 7.70 | 7.70 | +1.18% | 89,684 |
06/24/2026 | 7.32 | 7.64 | 7.32 | 7.61 | +4.97% | 157,445 |
06/23/2026 | 7.32 | 7.35 | 7.25 | 7.25 | -2.29% | 225,136 |
06/22/2026 | 7.41 | 7.51 | 7.39 | 7.42 | -0.67% | 160,279 |
06/18/2026 | 7.48 | 7.54 | 7.44 | 7.47 | -1.84% | 152,621 |
06/17/2026 | 7.66 | 7.79 | 7.61 | 7.61 | -0.13% | 145,780 |
06/16/2026 | 7.62 | 7.69 | 7.59 | 7.62 | -0.52% | 157,939 |
06/15/2026 | 7.79 | 7.82 | 7.66 | 7.66 | -1.48% | 138,663 |
06/12/2026 | 7.74 | 7.80 | 7.67 | 7.78 | +0.45% | 56,752 |
06/11/2026 | 7.63 | 7.82 | 7.58 | 7.74 | +3.20% | 425,647 |
06/10/2026 | 7.54 | 7.60 | 7.49 | 7.50 | -1.19% | 106,081 |
06/09/2026 | 7.61 | 7.67 | 7.49 | 7.59 | +1.74% | 145,733 |
06/08/2026 | 7.55 | 7.60 | 7.45 | 7.46 | -1.45% | 109,956 |
06/05/2026 | 7.71 | 7.71 | 7.55 | 7.57 | -0.92% | 71,186 |
06/04/2026 | 7.71 | 7.75 | 7.58 | 7.64 | +0.66% | 89,886 |
06/03/2026 | 7.64 | 7.72 | 7.58 | 7.59 | -0.55% | 79,976 |
06/02/2026 | 7.75 | 7.75 | 7.59 | 7.63 | +2.03% | 124,130 |
06/01/2026 | 7.64 | 7.68 | 7.46 | 7.48 | -3.23% | 156,382 |
05/29/2026 | 7.80 | 7.90 | 7.73 | 7.73 | -0.52% | 72,815 |
05/29/2026 |
$0.23 Dividend | |||||
05/28/2026 | 7.73 | 7.85 | 7.68 | 7.77 | -0.50% | 80,288 |
05/27/2026 | 7.79 | 7.85 | 7.74 | 7.81 | +0.63% | 80,566 |
05/26/2026 | 7.74 | 8.01 | 7.74 | 7.76 | +1.40% | 51,070 |
05/22/2026 | 7.68 | 7.72 | 7.64 | 7.65 | -0.94% | 106,879 |
05/21/2026 | 7.54 | 7.76 | 7.50 | 7.73 | +2.12% | 126,789 |
05/20/2026 | 7.31 | 7.57 | 7.27 | 7.57 | +3.59% | 186,387 |
05/19/2026 | 7.28 | 7.36 | 7.27 | 7.30 | +0.80% | 156,700 |
05/18/2026 | 7.22 | 7.28 | 7.12 | 7.25 | +2.33% | 200,025 |
05/15/2026 | 7.06 | 7.18 | 7.04 | 7.08 | -4.46% | 185,987 |
05/14/2026 | 7.49 | 7.50 | 7.37 | 7.41 | -1.17% | 150,067 |
05/13/2026 | 7.32 | 7.50 | 7.32 | 7.50 | +1.45% | 154,160 |
05/12/2026 | 7.29 | 7.43 | 7.29 | 7.39 | -1.79% | 237,955 |
05/11/2026 | 7.56 | 7.61 | 7.47 | 7.53 | -1.66% | 146,422 |
05/08/2026 | 7.72 | 7.75 | 7.63 | 7.65 | +1.42% | 81,282 |
05/07/2026 | 7.66 | 7.70 | 7.55 | 7.55 | -1.71% | 70,871 |
05/06/2026 | 7.71 | 7.73 | 7.63 | 7.68 | +3.33% | 91,648 |
05/05/2026 | 7.46 | 7.50 | 7.43 | 7.43 | -1.16% | 324,174 |
05/04/2026 | 7.80 | 7.80 | 7.49 | 7.52 | -2.15% | 131,620 |
05/01/2026 | 7.63 | 7.75 | 7.56 | 7.68 | +0.38% | 64,202 |
04/30/2026 | 7.46 | 7.65 | 7.46 | 7.65 | +4.37% | 103,535 |
04/29/2026 | 7.35 | 7.47 | 7.33 | 7.33 | -2.58% | 302,954 |
04/28/2026 | 7.57 | 7.57 | 7.50 | 7.53 | -2.02% | 106,340 |
04/27/2026 | 7.67 | 7.71 | 7.61 | 7.68 | -1.00% | 207,639 |
04/24/2026 | 7.62 | 7.78 | 7.62 | 7.76 | +1.40% | 59,567 |
04/23/2026 | 7.71 | 7.75 | 7.58 | 7.65 | -1.50% | 140,954 |
04/22/2026 | 7.80 | 7.85 | 7.76 | 7.77 | -1.36% | 119,510 |
04/21/2026 | 7.95 | 7.96 | 7.85 | 7.88 | -1.58% | 103,798 |
04/20/2026 | 8.07 | 8.13 | 8.00 | 8.00 | -2.72% | 142,328 |
04/17/2026 | 8.23 | 8.29 | 8.20 | 8.23 | +2.67% | 143,513 |
04/16/2026 | 8.14 | 8.14 | 8.00 | 8.01 | +0.12% | 66,866 |
04/15/2026 | 8.01 | 8.07 | 7.97 | 8.00 | -0.30% | 90,049 |
04/14/2026 | 8.05 | 8.08 | 7.98 | 8.03 | -0.18% | 70,042 |
04/13/2026 | 7.96 | 8.07 | 7.95 | 8.04 | 0.00% | 148,289 |
04/10/2026 | 8.09 | 8.19 | 7.98 | 8.04 | +2.60% | 54,815 |
04/09/2026 | 7.77 | 7.92 | 7.77 | 7.84 | -0.86% | 158,439 |
04/08/2026 | 7.92 | 8.02 | 7.80 | 7.91 | +7.25% | 121,795 |
04/07/2026 | 7.33 | 7.39 | 7.22 | 7.37 | +0.53% | 189,040 |
04/06/2026 | 7.47 | 7.49 | 7.24 | 7.33 | +0.27% | 140,449 |
04/02/2026 | 7.29 | 7.45 | 7.29 | 7.31 | -2.71% | 219,534 |
04/01/2026 | 7.36 | 7.54 | 7.33 | 7.52 | +1.44% | 138,304 |
03/31/2026 | 7.35 | 7.41 | 7.23 | 7.41 | +4.52% | 156,562 |
03/30/2026 | 7.08 | 7.14 | 7.05 | 7.09 | +0.27% | 179,315 |
03/27/2026 | 7.07 | 7.11 | 7.00 | 7.07 | -1.89% | 136,172 |
03/26/2026 | 7.42 | 7.49 | 7.17 | 7.21 | -3.26% | 180,697 |
03/25/2026 | 7.50 | 7.62 | 7.45 | 7.45 | -0.65% | 158,126 |
03/24/2026 | 7.60 | 7.66 | 7.48 | 7.50 | -3.26% | 158,733 |
03/23/2026 | 7.76 | 7.92 | 7.69 | 7.75 | +3.37% | 549,214 |
03/20/2026 | 7.72 | 7.75 | 7.42 | 7.50 | -2.89% | 138,478 |
03/19/2026 | 7.68 | 7.81 | 7.60 | 7.72 | -3.40% | 113,448 |
03/18/2026 | 8.02 | 8.15 | 7.97 | 7.99 | -1.85% | 136,994 |
03/17/2026 | 8.23 | 8.23 | 8.03 | 8.14 | -0.06% | 122,405 |
03/16/2026 | 8.09 | 8.15 | 8.06 | 8.15 | +2.69% | 156,219 |
03/13/2026 | 8.00 | 8.04 | 7.92 | 7.94 | -0.85% | 96,899 |
03/12/2026 | 8.03 | 8.09 | 7.94 | 8.00 | -2.60% | 126,215 |