Kingsgate Cons NL (OP: KSKGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2010 | 7.000 | 7.000 | 7.000 | 0 | -0.55(-7.28%) | |
| May 19, 2010 | 7.550 | 7.550 | 7.550 | 0 | -0.20(-2.58%) | |
| May 17, 2010 | 7.750 | 7.750 | 7.750 | 0 | -0.35(-4.32%) | |
| May 13, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) |
| May 12, 2010 | 7.800 | 7.950 | 7.800 | 7.950 | 600 | +1.30(+19.55%) |
| May 06, 2010 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | -1.05(-13.64%) |
| May 05, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 8,000 | -0.05(-0.65%) |
| May 04, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 2,000 | -0.55(-6.63%) |
| Apr 16, 2010 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
| Apr 06, 2010 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.60(+7.79%) |
| Mar 31, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.20(-2.53%) |
| Mar 24, 2010 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | -0.35(-4.24%) |
| Mar 18, 2010 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) |
| Mar 15, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.15(-1.76%) |
| Mar 11, 2010 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) |
| Mar 10, 2010 | 8.650 | 8.650 | 8.450 | 8.450 | 363 | +0.30(+3.68%) |
| Mar 05, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
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.