Singapore markets close in 13 minutes
Straits Times Index
3,208.97 -8.44 (-0.26%) Nikkei
31,759.88 -97.72 (-0.31%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,612.00 +3.92 (+0.05%) Bitcoin USD
28,402.52 +1,259.64 (+4.64%) CMC Crypto 200
609.11 +30.34 (+5.24%)
Kingfisher plc (KGFHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:18PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 8,000 |
| 28 Sept 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 100 |
| 27 Sept 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 14,300 |
| 26 Sept 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 25 Sept 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 600 |
| 22 Sept 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 21 Sept 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 20 Sept 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 6,300 |
| 19 Sept 2023 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 67,700 |
| 18 Sept 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 6,900 |
| 15 Sept 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 100 |
| 14 Sept 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 11,700 |
| 13 Sept 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 18,400 |
| 12 Sept 2023 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | 2.8800 | 900 |
| 11 Sept 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 08 Sept 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 14,600 |
| 07 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 06 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 05 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 30,000 |
| 01 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 31 Aug 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2,000 |
| 30 Aug 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 30,000 |
| 29 Aug 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 500 |
| 28 Aug 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 25 Aug 2023 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 1,300 |
| 24 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 23 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 14,300 |
| 22 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 21 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| 18 Aug 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 17 Aug 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 16 Aug 2023 | 3.0200 | 3.0900 | 2.9600 | 2.9600 | 2.9600 | 1,500 |
| 15 Aug 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2,500 |
| 14 Aug 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 11 Aug 2023 | 3.0100 | 3.0300 | 2.9500 | 3.0300 | 3.0300 | 4,600 |
| 10 Aug 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 400 |
| 09 Aug 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 600 |
| 08 Aug 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 5,300 |
| 07 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 04 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 03 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 02 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 01 Aug 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 31 Jul 2023 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 600 |
| 28 Jul 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 27 Jul 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,000 |
| 26 Jul 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| 25 Jul 2023 | 3.2100 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 2,400 |
| 24 Jul 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 21 Jul 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 20 Jul 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 19 Jul 2023 | 3.2500 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 3,200 |
| 18 Jul 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 17 Jul 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 500 |
| 14 Jul 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 13 Jul 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 12 Jul 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 11 Jul 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 10 Jul 2023 | 2.9000 | 2.9000 | 2.8800 | 2.8900 | 2.8900 | 84,900 |
| 07 Jul 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 3,500 |
| 06 Jul 2023 | 2.7500 | 2.8100 | 2.7500 | 2.8100 | 2.8100 | 66,600 |
| 05 Jul 2023 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 700 |
| 03 Jul 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 4,700 |
| 30 Jun 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 29 Jun 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 500 |
| 28 Jun 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 Jun 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 500 |
| 26 Jun 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 23 Jun 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 22 Jun 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 21 Jun 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 20 Jun 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 16 Jun 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 15 Jun 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 200 |
| 14 Jun 2023 | 2.9800 | 3.1100 | 2.9800 | 3.1100 | 3.1100 | 4,000 |
| 13 Jun 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Jun 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 09 Jun 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 200 |
| 08 Jun 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 3,400 |
| 07 Jun 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 06 Jun 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 05 Jun 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 02 Jun 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 01 Jun 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 3,900 |
| 31 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,400 |
| 30 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 25 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 300 |
| 25 May 2023 | 0.106 Dividend | |||||
| 24 May 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9040 | - |
| 23 May 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9040 | - |
| 22 May 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | 2.9040 | 3,200 |
| 19 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
| 18 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
| 17 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
| 16 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | 1,700 |
| 15 May 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0005 | 300 |
| 12 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | 8,000 |
| 11 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | - |
| 10 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | - |
| *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.
