Kingsgate Cons NL (OP: KSKGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 | +0.05(+0.62%) |
| Feb 17, 2010 | 8.100 | 8.100 | 8.100 | 0 | +0.25(+3.18%) | |
| Feb 09, 2010 | 7.850 | 7.850 | 7.850 | 0 | +0.80(+11.35%) | |
| Feb 08, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 200 | -0.40(-5.37%) |
| Feb 05, 2010 | 7.450 | 7.450 | 7.100 | 7.450 | 2,250 | -0.25(-3.25%) |
| Feb 04, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 100 | -0.45(-5.52%) |
| Feb 02, 2010 | 8.150 | 8.150 | 8.150 | 0 | -0.50(-5.78%) | |
| Jan 26, 2010 | 8.650 | 8.650 | 8.650 | 0 | -0.15(-1.70%) | |
| Jan 25, 2010 | 8.800 | 8.800 | 8.800 | 8.800 | 1,500 | -0.10(-1.12%) |
| Jan 12, 2010 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Jan 11, 2010 | 8.650 | 8.900 | 8.650 | 8.900 | 200 | +0.55(+6.59%) |
| Jan 04, 2010 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
| Dec 31, 2009 | 8.400 | 8.400 | 8.400 | 0 | +0.65(+8.39%) | |
| Dec 30, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 650 | -0.30(-3.73%) |
| Dec 29, 2009 | 8.100 | 8.100 | 8.050 | 8.050 | 940 | +0.65(+8.78%) |
| Dec 22, 2009 | 7.400 | 7.400 | 7.400 | 0 | -0.55(-6.92%) | |
| Dec 15, 2009 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | -0.25(-3.05%) |
| Dec 14, 2009 | 8.200 | 8.200 | 8.200 | 8.200 | 1,200 | -0.10(-1.20%) |
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.