Kingfish Limited (NZE:KFL)
New Zealand · Delayed Price · Currency is NZD 1.240
-0.012 (-0.96%)
May 29, 2026, 5:00 PM NZST
Kingfish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.96% | 101,676 |
| May 28, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.79% | 198,676 |
| May 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 194,163 |
| May 26, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 393,214 |
| May 25, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.56% | 246,847 |
| May 22, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.91% | 122,485 |
| May 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 173,836 |
| May 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 241,813 |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 318,497 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.08% | 110,455 |
| May 15, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.16% | 402,823 |
| May 14, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 163,170 |
| May 13, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 167,114 |
| May 12, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 89,793 |
| May 11, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 160,937 |
| May 8, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 458,498 |
| May 7, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.08% | 225,117 |
| May 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.57% | 204,291 |
| May 5, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 264,453 |
| May 4, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.58% | 178,378 |
| May 1, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.58% | 182,720 |
| Apr 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 216,114 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.32% | 990,523 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 119,235 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.73% | 37,640 |
| Apr 23, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.07% | 18,404 |
| Apr 22, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.46% | 117,534 |
| Apr 21, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.41% | 115,267 |
| Apr 20, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.41% | 74,732 |
| Apr 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 135,473 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 71,100 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 247,785 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.83% | 167,955 |
| Apr 13, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.39% | 54,808 |
| Apr 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 115,143 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 105,014 |
| Apr 8, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.08% | 155,515 |
| Apr 7, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.74% | 145,889 |
| 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 |