Kingsgate Cons NL (OP: KSKGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2009 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | -0.95(-12.10%) |
| Oct 22, 2009 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.10(+1.29%) |
| Oct 14, 2009 | 7.750 | 7.750 | 7.750 | 0 | -0.15(-1.90%) | |
| Oct 12, 2009 | 7.900 | 7.900 | 7.900 | 0 | -0.10(-1.25%) | |
| Oct 08, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.55(+7.38%) |
| Oct 07, 2009 | 7.450 | 7.450 | 7.450 | 7.450 | 200 | +0.30(+4.20%) |
| Oct 06, 2009 | 7.150 | 7.150 | 7.150 | 7.150 | 500 | +0.08(+1.13%) |
| Oct 01, 2009 | 7.070 | 7.070 | 7.070 | 7.070 | 0 | +0.46(+6.96%) |
| Sep 29, 2009 | 6.610 | 6.610 | 6.610 | 6.610 | 0 | +0.26(+4.09%) |
| Sep 25, 2009 | 6.350 | 6.350 | 6.350 | 0 | -0.50(-7.30%) | |
| Sep 24, 2009 | 6.850 | 6.850 | 6.850 | 6.850 | 500 | -0.05(-0.72%) |
| Sep 14, 2009 | 6.900 | 6.900 | 6.900 | 0 | +0.30(+4.55%) | |
| Sep 09, 2009 | 6.600 | 6.600 | 6.600 | 0 | +0.10(+1.54%) | |
| Sep 08, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 440 | +0.60(+10.17%) |
| Aug 28, 2009 | 5.900 | 5.900 | 5.900 | 0 | +0.50(+9.26%) | |
| Aug 26, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 | -0.35(-6.09%) |
| Aug 14, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 400 | +0.35(+6.48%) |
| Aug 13, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 200 | +0.15(+2.86%) |
| Aug 11, 2009 | 5.250 | 5.250 | 5.250 | 0 | -0.30(-5.41%) | |
| Aug 06, 2009 | 5.550 | 5.550 | 5.550 | 0 | -0.10(-1.77%) | |
| Aug 05, 2009 | 5.400 | 5.650 | 5.400 | 5.650 | 900 | +0.15(+2.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.