Kingfish Limited (KFL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:05PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 62,276 |
| 19 Apr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 62,276 |
| 18 Apr 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 91,729 |
| 17 Apr 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 236,338 |
| 16 Apr 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 93,346 |
| 15 Apr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 59,444 |
| 12 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 34,355 |
| 10 Apr 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 22,114 |
| 09 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 08 Apr 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 149,930 |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 79,902 |
| 04 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 129,673 |
| 03 Apr 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 112,175 |
| 02 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 255,773 |
| 28 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 37,791 |
| 27 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 201,535 |
| 26 Mar 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 302,243 |
| 25 Mar 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 330,078 |
| 22 Mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 118,634 |
| 21 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 133,716 |
| 20 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 315,350 |
| 19 Mar 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 60,795 |
| 18 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 122,372 |
| 15 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 82,895 |
| 14 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 44,720 |
| 13 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 31,307 |
| 12 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 84,533 |
| 11 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 197,840 |
| 08 Mar 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 153,240 |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 61,503 |
| 06 Mar 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 86,073 |
| 06 Mar 2024 | 0.0258 Dividend | |||||
| 05 Mar 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2142 | 323,952 |
| 04 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2436 | 94,717 |
| 01 Mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2436 | 35,673 |
| 29 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2436 | 28,628 |
| 28 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2240 | 22,824 |
| 27 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2338 | 152,915 |
| 26 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2436 | 154,546 |
| 23 Feb 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2534 | 23,836 |
| 22 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2240 | 69,500 |
| 21 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2240 | 87,415 |
| 20 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2240 | 90,211 |
| 19 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2240 | 44,807 |
| 16 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2240 | 66,867 |
| 15 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2240 | 39,067 |
| 14 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2338 | 27,852 |
| 13 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2436 | 40,125 |
| 12 Feb 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2436 | 72,729 |
| 09 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2534 | 62,180 |
| 08 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2436 | 25,765 |
| 07 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2338 | 48,881 |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2240 | 100,736 |
| 02 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2338 | 33,896 |
| 01 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2338 | 34,605 |
| 31 Jan 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2436 | 43,323 |
| 30 Jan 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2436 | 98,776 |
| 29 Jan 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2534 | 4,178 |
| 26 Jan 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2534 | 28,345 |
| 25 Jan 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2534 | 62,689 |
| 24 Jan 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2436 | 58,698 |
| 23 Jan 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2240 | 76,990 |
| 22 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2240 | 76,761 |
| 19 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2240 | 35,353 |
| 18 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2044 | 24,124 |
| 17 Jan 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2142 | 16,931 |
| 16 Jan 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2142 | 78,959 |
| 15 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2044 | 151,814 |
| 12 Jan 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2142 | 33,144 |
| 11 Jan 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2044 | 72,572 |
| 10 Jan 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.1946 | 59,157 |
| 09 Jan 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2142 | 161,850 |
| 08 Jan 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2044 | 97,199 |
| 05 Jan 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2044 | 154,505 |
| 04 Jan 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.1946 | 42,239 |
| 03 Jan 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.1848 | 94,820 |
| 29 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1946 | 36,053 |
| 28 Dec 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.1946 | 83,737 |
| 27 Dec 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1848 | 90,700 |
| 22 Dec 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1848 | 224,830 |
| 21 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1750 | 165,250 |
| 20 Dec 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1554 | 283,890 |
| 19 Dec 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1457 | 311,157 |
| 18 Dec 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1457 | 233,130 |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1750 | 64,646 |
| 14 Dec 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.1750 | 341,138 |
| 13 Dec 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1652 | 68,639 |
| 12 Dec 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1554 | 245,909 |
| 11 Dec 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1457 | 34,025 |
| 08 Dec 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1457 | 63,005 |
| 07 Dec 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1457 | 520,791 |
| 06 Dec 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1261 | 221,943 |
| 05 Dec 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1359 | 269,179 |
| 04 Dec 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1457 | 148,147 |
| 01 Dec 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1457 | 65,444 |
| 30 Nov 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1554 | 305,300 |
| 30 Nov 2023 | 0.0264 Dividend | |||||
| 29 Nov 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.1590 | 106,725 |
| 28 Nov 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.1686 | 91,012 |
| *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.