Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,705.37 +16.96 (+0.04%) CMC Crypto 200
902.91 +6.20 (+0.69%)
Kingfisher plc (KGFHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 06 Dec 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 05 Dec 2023 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | 7,300 |
| 04 Dec 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 01 Dec 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 30 Nov 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 100 |
| 29 Nov 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 800 |
| 28 Nov 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 27 Nov 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 3,300 |
| 24 Nov 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 22 Nov 2023 | 2.7300 | 2.8100 | 2.7300 | 2.8100 | 2.8100 | 1,300 |
| 21 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 20 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 17 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 16 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 200 |
| 15 Nov 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 200 |
| 14 Nov 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 100 |
| 13 Nov 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 10 Nov 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 09 Nov 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 200 |
| 08 Nov 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 3,200 |
| 07 Nov 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 06 Nov 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 03 Nov 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 02 Nov 2023 | 2.7300 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 2,100 |
| 01 Nov 2023 | 2.4700 | 2.5700 | 2.4700 | 2.5700 | 2.5700 | 4,400 |
| 31 Oct 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 30 Oct 2023 | 2.5200 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 2,500 |
| 27 Oct 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 8,700 |
| 26 Oct 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5,700 |
| 25 Oct 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 24 Oct 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| 23 Oct 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 20 Oct 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 19 Oct 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 19,100 |
| 18 Oct 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2,000 |
| 17 Oct 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 400 |
| 16 Oct 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 13 Oct 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 1,000 |
| 12 Oct 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 11,900 |
| 12 Oct 2023 | 0.047 Dividend | |||||
| 11 Oct 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5730 | 2,000 |
| 10 Oct 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5730 | - |
| 09 Oct 2023 | 2.6300 | 2.6300 | 2.5800 | 2.6200 | 2.5730 | 3,000 |
| 06 Oct 2023 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.5534 | 195,900 |
| 05 Oct 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5239 | - |
| 04 Oct 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5239 | - |
| 03 Oct 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5239 | 1,100 |
| 02 Oct 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6516 | - |
| 29 Sept 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6516 | 8,000 |
| 28 Sept 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6516 | 100 |
| 27 Sept 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6810 | 14,300 |
| 26 Sept 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6810 | - |
| 25 Sept 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6810 | 600 |
| 22 Sept 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5632 | - |
| 21 Sept 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5632 | - |
| 20 Sept 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5632 | 6,300 |
| 19 Sept 2023 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.5534 | 67,700 |
| 18 Sept 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7891 | 6,900 |
| 15 Sept 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9167 | 100 |
| 14 Sept 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8500 | 2.7989 | 11,700 |
| 13 Sept 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8283 | 18,400 |
| 12 Sept 2023 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | 2.8283 | 900 |
| 11 Sept 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7203 | - |
| 08 Sept 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7203 | 14,600 |
| 07 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9265 | - |
| 06 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9265 | - |
| 05 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9265 | 30,000 |
| 01 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9265 | - |
| 31 Aug 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9265 | 2,000 |
| 30 Aug 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9855 | 30,000 |
| 29 Aug 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9855 | 500 |
| 28 Aug 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8185 | - |
| 25 Aug 2023 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8185 | 1,300 |
| 24 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9462 | - |
| 23 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9462 | 14,300 |
| 22 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9462 | - |
| 21 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9462 | 100 |
| 18 Aug 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9069 | - |
| 17 Aug 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9069 | - |
| 16 Aug 2023 | 3.0200 | 3.0900 | 2.9600 | 2.9600 | 2.9069 | 1,500 |
| 15 Aug 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9756 | 2,500 |
| 14 Aug 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9756 | - |
| 11 Aug 2023 | 3.0100 | 3.0300 | 2.9500 | 3.0300 | 2.9756 | 4,600 |
| 10 Aug 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0346 | 400 |
| 09 Aug 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0247 | 600 |
| 08 Aug 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9560 | 5,300 |
| 07 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1524 | - |
| 04 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1524 | - |
| 03 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1524 | - |
| 02 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1524 | - |
| 01 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1524 | - |
| 31 Jul 2023 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.1524 | 600 |
| 28 Jul 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2703 | - |
| 27 Jul 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2703 | 1,000 |
| 26 Jul 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1917 | 100 |
| 25 Jul 2023 | 3.2100 | 3.2100 | 3.0800 | 3.1500 | 3.0935 | 2,400 |
| 24 Jul 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1622 | - |
| 21 Jul 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1622 | - |
| 20 Jul 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1622 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.