Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.26 +44.65 (+3.36%)
Kingfisher plc (KGFHF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 24 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 23 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 22 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 500 |
| 18 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 17 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 16 Jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,000 |
| 15 Jul 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 12 Jul 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 11 Jul 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 10 Jul 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 4,600 |
| 09 Jul 2024 | 3.4300 | 3.4300 | 3.2300 | 3.2300 | 3.2300 | 6,200 |
| 08 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 05 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 03 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 02 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,000 |
| 01 Jul 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
| 28 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2,000 |
| 27 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 26 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 25 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 500 |
| 24 Jun 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 500 |
| 21 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
| 20 Jun 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 18 Jun 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 17 Jun 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 14 Jun 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 13 Jun 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 600 |
| 12 Jun 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 11 Jun 2024 | 3.1200 | 3.3100 | 3.1200 | 3.3100 | 3.3100 | 2,000 |
| 10 Jun 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,800 |
| 07 Jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,500 |
| 06 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 05 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 100 |
| 04 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,300 |
| 03 Jun 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 31 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 30 May 2024 | 3.3400 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 257,300 |
| 29 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 28 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 24 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 21 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 20 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 17 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 May 2024 | 0.109 Dividend | |||||
| 15 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2910 | 3,900 |
| 14 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4943 | 800 |
| 13 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 10 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 09 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 08 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 8,100 |
| 07 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 06 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 03 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 02 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 36,900 |
| 01 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
| 30 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 400 |
| 29 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 26 Apr 2024 | 3.3700 | 3.3700 | 3.2000 | 3.2000 | 3.0974 | 300 |
| 25 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2329 | 200 |
| 24 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8554 | 400 |
| 23 Apr 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0300 | 2.9329 | 300 |
| 22 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8554 | 100 |
| 19 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | 300 |
| 18 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | - |
| 17 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | - |
| 16 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | 1,300 |
| 15 Apr 2024 | 3.3400 | 3.3400 | 3.1000 | 3.1000 | 3.0006 | 2,700 |
| 12 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9329 | 1,000 |
| 11 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 10 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 09 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | 4,500 |
| 08 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 05 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 04 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
| 03 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | 100 |
| 02 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 01 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 28 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
| 27 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | 100 |
| 26 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 25 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 22 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 21 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 20 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
| 19 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | 100 |
| 18 Mar 2024 | 3.0600 | 3.0600 | 2.8300 | 2.8300 | 2.7393 | 2,200 |
| 15 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7683 | - |
| 14 Mar 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.7683 | 2,900 |
| 13 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0781 | 2,000 |
| 12 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7586 | - |
| 11 Mar 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.7586 | 700 |
| 08 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| 07 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| 06 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| 05 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.