Kingfish Limited (NZE:KFL)
New Zealand · Delayed Price · Currency is NZD 1.188
+0.013 (1.11%)
Sep 4, 2026, 3:52 PM NZST
Kingfish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.11% | 42,823 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.26% | 140,584 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.57% | 199,488 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.75% | 97,304 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | -0.41% | 425,219 |
| Aug 28, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.18 | 0.42% | 356,954 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.17 | -0.50% | 283,733 |
| Aug 26, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.18 | 0.25% | 148,761 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | -0.58% | 68,375 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.18 | -0.82% | 224,838 |
| Aug 21, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | - | 204,993 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | 0.16% | 19,754 |
| Aug 19, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 1.50% | 279,826 |
| Aug 18, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.17 | - | 137,853 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.17 | - | 105,238 |
| Aug 14, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | - | 159,933 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 142,239 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | -0.41% | 233,554 |
| Aug 11, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | -0.33% | 136,556 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -0.41% | 132,163 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 170,095 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.33% | 249,795 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -0.41% | 149,329 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | -0.41% | 126,364 |
| Aug 3, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.19 | 0.58% | 195,621 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.19 | 0.25% | 173,418 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.50% | 155,862 |
| Jul 29, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -0.50% | 309,952 |
| Jul 28, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.18 | - | 22,533 |
| Jul 27, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | 0.17% | 185,138 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -0.08% | 29,377 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.58% | 90,684 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 276,526 |
| Jul 21, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.18 | -0.41% | 33,550 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | -0.25% | 428,461 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | - | 261,917 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | 0.50% | 89,388 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | - | 102,445 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -1.07% | 73,980 |
| Jul 13, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.19 | 1.25% | 192,136 |
| Jul 9, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.18 | 0.08% | 369,535 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | -2.36% | 238,742 |
| Jul 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.20 | 0.82% | 355,709 |
| Jul 6, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.19 | 1.16% | 195,786 |
| Jul 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -0.17% | 95,003 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.18 | -0.41% | 44,467 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 1.00% | 194,867 |
| Jun 30, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.18 | -0.50% | 117,071 |
| Jun 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | -0.25% | 234,800 |
| Jun 26, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.18 | -0.08% | 81,156 |