2m 2m 2m 2m 2m 2m 2m
Kingfisher Sp ADR (KGFHY)
OTC
$7.91+$0.07 (+0.89%)
Price as of Sep 11, 2026- N/AMarket Cap
- 25.35%1-Year Change
- Home Improvement RetailIndustry
Kingfisher Sp ADR (KGFHY)
$7.91+$0.07 (+0.89%)
- 1 Month-9.50%Low Price$7.84High Price$8.89
- 3 Months+2.20%Low Price$7.25High Price$8.89
- 1 Year+25.35%Low Price$6.29High Price$9.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 7.89 | 7.91 | 7.84 | 7.91 | +0.89% | 154,359 |
09/10/2026 | 7.83 | 7.87 | 7.79 | 7.84 | -0.25% | 155,511 |
09/09/2026 | 7.97 | 7.97 | 7.83 | 7.86 | -2.48% | 102,128 |
09/08/2026 | 8.16 | 8.16 | 8.03 | 8.06 | -3.59% | 282,473 |
09/04/2026 | 8.26 | 8.41 | 8.26 | 8.36 | +2.70% | 303,543 |
09/03/2026 | 7.98 | 8.15 | 7.95 | 8.14 | +0.25% | 322,789 |
09/02/2026 | 8.25 | 8.27 | 8.09 | 8.12 | -3.10% | 237,739 |
09/01/2026 | 8.39 | 8.45 | 8.35 | 8.38 | -1.53% | 88,607 |
08/31/2026 | 8.55 | 8.59 | 8.43 | 8.51 | -0.47% | 82,172 |
08/28/2026 | 8.53 | 8.60 | 8.52 | 8.55 | -1.74% | 125,309 |
08/27/2026 | 8.68 | 8.72 | 8.67 | 8.70 | -0.78% | 38,356 |
08/26/2026 | 8.88 | 8.88 | 8.74 | 8.77 | -0.90% | 45,570 |
08/25/2026 | 8.77 | 8.85 | 8.71 | 8.85 | +2.31% | 85,677 |
08/24/2026 | 8.69 | 8.77 | 8.58 | 8.65 | -1.48% | 99,262 |
08/21/2026 | 8.80 | 8.83 | 8.73 | 8.78 | +0.23% | 267,634 |
08/20/2026 | 8.80 | 8.82 | 8.76 | 8.76 | -1.46% | 218,374 |
08/19/2026 | 8.84 | 8.95 | 8.81 | 8.89 | +1.95% | 104,590 |
08/18/2026 | 8.77 | 8.83 | 8.69 | 8.72 | -0.11% | 389,543 |
08/17/2026 | 8.76 | 8.77 | 8.69 | 8.73 | -1.47% | 128,481 |
08/14/2026 | 8.90 | 8.91 | 8.79 | 8.86 | -0.23% | 95,771 |
08/13/2026 | 8.90 | 8.92 | 8.83 | 8.88 | +1.72% | 293,266 |
08/12/2026 | 8.82 | 8.82 | 8.69 | 8.73 | -0.11% | 126,836 |
08/11/2026 | 8.71 | 8.77 | 8.69 | 8.74 | +0.81% | 119,006 |
08/10/2026 | 8.70 | 8.73 | 8.63 | 8.67 | -2.03% | 186,766 |
08/07/2026 | 8.83 | 8.89 | 8.80 | 8.85 | +1.51% | 71,276 |
08/06/2026 | 8.74 | 8.76 | 8.68 | 8.72 | +0.44% | 44,187 |
08/05/2026 | 8.66 | 8.71 | 8.63 | 8.68 | +0.23% | 78,817 |
08/04/2026 | 8.54 | 8.67 | 8.52 | 8.66 | +2.73% | 58,296 |
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 |