Kingfish Limited (KFL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 269,408 |
| 21 Mar 2023 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 164,893 |
| 20 Mar 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 169,051 |
| 17 Mar 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 195,662 |
| 16 Mar 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 50,274 |
| 15 Mar 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 72,658 |
| 14 Mar 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 102,032 |
| 13 Mar 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 206,063 |
| 10 Mar 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 134,897 |
| 09 Mar 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 94,978 |
| 08 Mar 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 74,536 |
| 07 Mar 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 548,438 |
| 06 Mar 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 166,323 |
| 03 Mar 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 72,124 |
| 02 Mar 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 95,287 |
| 01 Mar 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 209,121 |
| 28 Feb 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 113,562 |
| 27 Feb 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 20,387 |
| 24 Feb 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 121,242 |
| 23 Feb 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 59,442 |
| 22 Feb 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 130,531 |
| 21 Feb 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 33,628 |
| 20 Feb 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 98,996 |
| 17 Feb 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 114,099 |
| 16 Feb 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 13,541 |
| 15 Feb 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 137,605 |
| 14 Feb 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 99,292 |
| 13 Feb 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 68,474 |
| 10 Feb 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 160,072 |
| 09 Feb 2023 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 162,312 |
| 08 Feb 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 44,857 |
| 07 Feb 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 247,827 |
| 03 Feb 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 382,503 |
| 02 Feb 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 34,432 |
| 01 Feb 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 151,883 |
| 31 Jan 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 109,673 |
| 30 Jan 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 64,687 |
| 27 Jan 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 53,932 |
| 26 Jan 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 36,842 |
| 25 Jan 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 48,253 |
| 24 Jan 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 198,879 |
| 23 Jan 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 172,334 |
| 20 Jan 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 66,995 |
| 19 Jan 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 139,437 |
| 18 Jan 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 70,475 |
| 17 Jan 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 76,891 |
| 16 Jan 2023 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 129,336 |
| 13 Jan 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 25,925 |
| 12 Jan 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 50,489 |
| 11 Jan 2023 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 85,695 |
| 10 Jan 2023 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 20,953 |
| 09 Jan 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 80,837 |
| 06 Jan 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 63,140 |
| 05 Jan 2023 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 32,740 |
| 04 Jan 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 21,476 |
| 30 Dec 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 39,154 |
| 29 Dec 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 42,172 |
| 28 Dec 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 4,161 |
| 23 Dec 2022 | 1.3700 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 25,435 |
| 22 Dec 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 65,695 |
| 21 Dec 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 174,936 |
| 20 Dec 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 128,295 |
| 19 Dec 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 43,782 |
| 16 Dec 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 90,355 |
| 15 Dec 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 188,730 |
| 14 Dec 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 86,141 |
| 13 Dec 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 105,027 |
| 12 Dec 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 71,679 |
| 09 Dec 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 58,050 |
| 08 Dec 2022 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 215,840 |
| 07 Dec 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 213,794 |
| 06 Dec 2022 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 83,771 |
| 05 Dec 2022 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 14,738 |
| 02 Dec 2022 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 129,460 |
| 01 Dec 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 37,545 |
| 30 Nov 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 149,182 |
| 29 Nov 2022 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 128,910 |
| 28 Nov 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 44,529 |
| 25 Nov 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 36,296 |
| 24 Nov 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 70,512 |
| 23 Nov 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 77,059 |
| 22 Nov 2022 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 141,775 |
| 21 Nov 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 66,445 |
| 18 Nov 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 72,926 |
| 17 Nov 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 110,786 |
| 16 Nov 2022 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 77,613 |
| 15 Nov 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 61,924 |
| 14 Nov 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 63,871 |
| 11 Nov 2022 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 603,502 |
| 10 Nov 2022 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 131,049 |
| 09 Nov 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 181,387 |
| 08 Nov 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 118,197 |
| 07 Nov 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 66,761 |
| 04 Nov 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 144,807 |
| 03 Nov 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 102,181 |
| 02 Nov 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 187,888 |
| 01 Nov 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 29,919 |
| 31 Oct 2022 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 144,304 |
| 28 Oct 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 72,609 |
| *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.
