Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
70,228.57 -773.45 (-1.09%) CMC Crypto 200
1,465.51 -13.19 (-0.89%)
KMF Builders & Developers Limited (KMFBLDR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 583 |
| 06 Jun 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2,021 |
| 05 Jun 2024 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 1,159 |
| 04 Jun 2024 | 8.44 | 8.44 | 8.28 | 8.28 | 8.28 | 3 |
| 03 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 511 |
| 31 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 560 |
| 30 May 2024 | 8.95 | 8.95 | 8.78 | 8.78 | 8.78 | 1,141 |
| 29 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 219 |
| 28 May 2024 | 8.95 | 8.96 | 8.95 | 8.95 | 8.95 | 888 |
| 27 May 2024 | 8.95 | 9.20 | 8.95 | 8.95 | 8.95 | 2,266 |
| 24 May 2024 | 9.13 | 9.13 | 8.27 | 9.13 | 9.13 | 5,615 |
| 23 May 2024 | 8.50 | 8.71 | 8.47 | 8.70 | 8.70 | 6,404 |
| 22 May 2024 | 8.15 | 8.45 | 8.05 | 8.30 | 8.30 | 5,677 |
| 21 May 2024 | 8.14 | 8.15 | 7.98 | 8.06 | 8.06 | 2,130 |
| 17 May 2024 | 7.45 | 7.66 | 7.00 | 7.66 | 7.66 | 2,368 |
| 16 May 2024 | 7.56 | 7.90 | 7.25 | 7.30 | 7.30 | 7,714 |
| 15 May 2024 | 8.16 | 8.16 | 7.43 | 7.53 | 7.53 | 7,870 |
| 14 May 2024 | 7.80 | 8.13 | 7.80 | 7.82 | 7.82 | 6,094 |
| 13 May 2024 | 7.75 | 7.75 | 7.37 | 7.75 | 7.75 | 1,475 |
| 10 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 805 |
| 09 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 650 |
| 08 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 907 |
| 07 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 135 |
| 06 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 206 |
| 03 May 2024 | 8.30 | 8.46 | 8.20 | 8.20 | 8.20 | 445 |
| 02 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3,861 |
| 30 Apr 2024 | 8.46 | 8.46 | 8.14 | 8.14 | 8.14 | 2,776 |
| 29 Apr 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 6,440 |
| 26 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4,111 |
| 25 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 116 |
| 24 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1,221 |
| 23 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 233 |
| 22 Apr 2024 | 8.98 | 8.98 | 8.81 | 8.81 | 8.81 | 1,119 |
| 19 Apr 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 1,796 |
| 18 Apr 2024 | 8.92 | 8.99 | 8.82 | 8.82 | 8.82 | 9,773 |
| 16 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2,199 |
| 15 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4,782 |
| 12 Apr 2024 | 8.33 | 8.49 | 8.17 | 8.49 | 8.49 | 2,910 |
| 10 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4,372 |
| 09 Apr 2024 | 8.59 | 8.59 | 8.48 | 8.50 | 8.50 | 14,653 |
| 08 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4,552 |
| 05 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1,918 |
| 04 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2,037 |
| 03 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 258 |
| 02 Apr 2024 | 7.17 | 7.17 | 6.95 | 6.95 | 6.95 | 51 |
| 01 Apr 2024 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 177 |
| 28 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 172 |
| 27 Mar 2024 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 6,598 |
| 26 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4,001 |
| 22 Mar 2024 | 7.87 | 8.03 | 7.87 | 7.87 | 7.87 | 4,592 |
| 21 Mar 2024 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | 1,277 |
| 20 Mar 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 2,105 |
| 19 Mar 2024 | 8.49 | 8.49 | 8.35 | 8.35 | 8.35 | 1,342 |
| 18 Mar 2024 | 8.58 | 8.58 | 8.49 | 8.49 | 8.49 | 1,018 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.56 | 8.56 | 8.40 | 8.42 | 8.42 | 5,020 |
| 13 Mar 2024 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | 5,203 |
| 12 Mar 2024 | 8.90 | 8.90 | 8.73 | 8.73 | 8.73 | 380 |
| 11 Mar 2024 | 9.13 | 9.13 | 8.90 | 8.90 | 8.90 | 18,516 |
| 07 Mar 2024 | 9.32 | 9.32 | 8.96 | 8.96 | 8.96 | 19,662 |
| 06 Mar 2024 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | 15,041 |
| 05 Mar 2024 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | 29,652 |
| 04 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9,770 |
| 01 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 5,727 |
| 29 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 6,716 |
| 28 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2,591 |
| 27 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3,288 |
| 26 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 9,019 |
| 23 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 36,511 |
| 22 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4,916 |
| 21 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4,566 |
| 20 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 36,918 |
| 19 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 11,370 |
| 16 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 13,138 |
| 15 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2,159 |
| 14 Feb 2024 | 6.11 | 6.41 | 6.11 | 6.41 | 6.41 | 927 |
| 13 Feb 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 787 |
| 12 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 510 |
| 09 Feb 2024 | 5.71 | 6.00 | 5.71 | 6.00 | 6.00 | 2,173 |
| 08 Feb 2024 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 20,973 |
| 07 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4,417 |
| 06 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5,787 |
| 05 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6,065 |
| 02 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 10,578 |
| 01 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1,777 |
| 31 Jan 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2,828 |
| 30 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2,580 |
| 29 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6,727 |
| 25 Jan 2024 | 9.49 | 9.49 | 9.42 | 9.42 | 9.42 | 26,333 |
| 24 Jan 2024 | 9.11 | 9.11 | 9.10 | 9.11 | 9.11 | 25,471 |
| 23 Jan 2024 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 26,086 |
| 19 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 6,534 |
| 18 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 5,150 |
| 17 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 11,220 |
| 16 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 12,340 |
| 15 Jan 2024 | 5.39 | 5.92 | 4.87 | 5.92 | 5.92 | 19,760 |
| 12 Jan 2024 | 4.90 | 5.39 | 4.55 | 5.39 | 5.39 | 5,080 |
| 11 Jan 2024 | 5.11 | 5.11 | 4.66 | 4.90 | 4.90 | 4,919 |
| 10 Jan 2024 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 2,959 |
| 09 Jan 2024 | 5.40 | 5.53 | 5.21 | 5.21 | 5.21 | 4,324 |
| *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.