Kingfish Limited (NZE:KFL)
New Zealand · Delayed Price · Currency is NZD 1.220
+0.020 (1.67%)
Apr 2, 2026, 4:35 PM NZST
Kingfish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 49,295 |
| Apr 1, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 102,990 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.42% | 74,924 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -2.85% | 240,661 |
| Mar 27, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 87,590 |
| Mar 26, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 72,002 |
| Mar 25, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 73,667 |
| Mar 24, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 143,569 |
| Mar 23, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 158,460 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.76% | 179,510 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 0.33% | 155,295 |
| Mar 18, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 44,254 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 187,923 |
| Mar 16, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.26% | 104,649 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 25,140 |
| Mar 12, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 20,178 |
| Mar 11, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 17,712 |
| Mar 10, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.98% | 139,328 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.26% | 130,680 |
| Mar 6, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 40,798 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 424,924 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 488,326 |
| Mar 3, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.24 | -0.78% | 365,445 |
| Mar 2, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 0.79% | 110,511 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.24 | -0.47% | 116,586 |
| Feb 26, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.25 | -1.09% | 553,535 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.26 | 0.78% | 68,072 |
| Feb 24, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.25 | 0.79% | 145,682 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.24 | -2.16% | 169,151 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.27 | 1.41% | 88,720 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 0.79% | 116,251 |
| Feb 18, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.24 | 0.79% | 104,696 |
| Feb 17, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | -1.18% | 289,654 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.25 | 0.39% | 241,001 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -0.78% | 463,217 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 0.63% | 23,507 |
| Feb 11, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.24 | 0.16% | 47,051 |
| Feb 10, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.24 | -0.63% | 129,980 |
| Feb 9, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.25 | -0.16% | 98,156 |
| Feb 5, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.25 | 1.59% | 60,323 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | - | 82,945 |
| Feb 3, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.23 | - | 130,526 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.23 | -1.18% | 360,854 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.25 | -0.39% | 302,439 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | 0.16% | 313,886 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.16% | 97,481 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 0.39% | 146,512 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | -1.09% | 244,297 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 0.31% | 106,937 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | 0.08% | 277,889 |