Kingfisher (KFI1) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -1.54% | 0 | 0.00 |
| Nov 02, 2026 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | +4.54% | 0 | 0.00 |
| Oct 30, 2026 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | +0.91% | 0 | 0.00 |
| Oct 29, 2026 | 4.21 | 4.23 | 4.19 | 4.19 | 4.19 | -0.19% | 0 | 0.00 |
| Oct 28, 2026 | 4.28 | 4.31 | 4.20 | 4.20 | 4.20 | -2.42% | 0 | 0.00 |
| Oct 27, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | +0.99% | 165 | 0.22 |
| Oct 26, 2026 | 4.14 | 4.27 | 4.14 | 4.26 | 4.26 | +2.75% | 576 | 0.77 |
| Oct 23, 2026 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -0.19% | 749 | 1.02 |
| Oct 22, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | +1.57% | 0 | 0.00 |
| Oct 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.40% | 0 | 0.00 |
| Oct 20, 2026 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.15 | 4.15 | 4.11 | 4.15 | 4.15 | +1.72% | 0 | 0.00 |
| Oct 16, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | +0.59% | 0 | 0.00 |
| Oct 15, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | +2.95% | 0 | 0.00 |
| Oct 14, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | +2.13% | 0 | 0.00 |
| Oct 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.94% | 0 | 0.00 |
| Oct 12, 2026 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | -0.10% | 0 | 0.00 |
| Oct 09, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -0.36% | 0 | 0.00 |
| Oct 08, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | -0.75% | 0 | 0.00 |
| Oct 07, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.87 | +0.52% | 0 | 0.00 |
| Oct 06, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.85 | +1.10% | 0 | 0.00 |
| Oct 05, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.80 | -0.47% | 0 | 0.00 |
| Oct 02, 2026 | 3.88 | 3.93 | 3.87 | 3.87 | 3.82 | +0.42% | 300 | 0.37 |
| Oct 01, 2026 | 3.86 | 3.90 | 3.85 | 3.85 | 3.81 | -2.13% | 0 | 0.00 |
| Sep 30, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.89 | +3.40% | 451 | 0.54 |
| Sep 29, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.76 | -1.96% | 217 | 0.26 |
| Sep 28, 2026 | 3.95 | 4.03 | 3.88 | 3.88 | 3.84 | +1.89% | 17,325 | 31.54 |
| Sep 25, 2026 | 3.83 | 3.85 | 3.78 | 3.81 | 3.76 | -0.58% | 1,859 | 3.58 |
| Sep 24, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.79 | -2.82% | 0 | 0.00 |
| Sep 23, 2026 | 4.02 | 4.03 | 3.94 | 3.94 | 3.90 | -2.09% | 4,525 | 9.75 |
| Sep 22, 2026 | 3.93 | 4.03 | 3.93 | 4.03 | 3.98 | +13.07% | 2,736 | 6.51 |
| Sep 21, 2026 | 3.57 | 3.57 | 3.53 | 3.56 | 3.52 | +0.40% | 350 | 0.73 |
| Sep 18, 2026 | 3.60 | 3.60 | 3.54 | 3.55 | 3.51 | -1.66% | 131 | 0.26 |
| Sep 17, 2026 | 3.58 | 3.61 | 3.58 | 3.61 | 3.56 | +2.33% | 0 | 0.00 |
| Sep 16, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.48 | +2.50% | 0 | 0.00 |
| Sep 15, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.40 | +2.07% | 0 | 0.00 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.33 | -0.30% | 280 | 0.55 |
| Sep 11, 2026 | 3.38 | 3.41 | 3.38 | 3.38 | 3.34 | +0.60% | 0 | 0.00 |
| Sep 10, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.32 | -0.24% | 0 | 0.00 |
| Sep 09, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.33 | -3.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.43 | -1.35% | 1 | 0.00 |
| Sep 07, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.48 | -1.31% | 0 | 0.00 |
| Sep 04, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.52 | +2.53% | 835 | 1.07 |
| Sep 03, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.44 | -0.49% | 3,000 | 4.11 |
| Sep 02, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | -3.71% | 0 | 0.00 |
| Sep 01, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | -0.50% | 0 | 0.00 |
| Aug 31, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.60 | -0.63% | 0 | 0.00 |
| Aug 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | -1.68% | 0 | 0.00 |
| Aug 27, 2026 | 3.77 | 3.77 | 3.73 | 3.73 | 3.69 | -0.89% | 250 | 0.33 |
| Aug 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | +0.00% | 0 | 0.00 |
