Kingsgate Cons NL (OP: KSKGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.01(-0.07%) |
| Apr 27, 2011 | 8.386 | 8.386 | 8.386 | 8.386 | 0 | +0.10(+1.16%) |
| Apr 25, 2011 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.01(-0.12%) |
| Apr 21, 2011 | 8.300 | 8.300 | 8.300 | 8.300 | 816 | +0.25(+3.11%) |
| Apr 15, 2011 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.25(-3.01%) |
| Apr 14, 2011 | 8.340 | 8.340 | 8.300 | 8.300 | 400 | -0.45(-5.14%) |
| Apr 13, 2011 | 8.750 | 8.750 | 8.750 | 8.750 | 300 | -0.85(-8.85%) |
| Apr 11, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.23(+2.45%) |
| Apr 08, 2011 | 9.350 | 9.370 | 9.350 | 9.370 | 1,200 | +0.14(+1.52%) |
| Apr 04, 2011 | 9.230 | 9.230 | 9.230 | 9.230 | 0 | -0.37(-3.85%) |
| Mar 31, 2011 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.20(+2.13%) |
| Mar 25, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.19(+2.06%) |
| Mar 24, 2011 | 9.210 | 9.210 | 9.210 | 9.210 | 500 | +0.66(+7.72%) |
| Mar 22, 2011 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | +0.38(+4.65%) |
| Mar 14, 2011 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.13(+1.62%) |
| Mar 11, 2011 | 8.040 | 8.040 | 8.040 | 8.040 | 100 | -0.10(-1.23%) |
| Mar 10, 2011 | 8.140 | 8.140 | 8.140 | 8.140 | 2,000 | -0.81(-9.05%) |
| Mar 09, 2011 | 8.950 | 8.950 | 8.950 | 8.950 | 500 | +0.16(+1.82%) |
| Mar 08, 2011 | 8.790 | 8.790 | 8.790 | 8.790 | 100 | -0.56(-5.99%) |
| Mar 07, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 1,650 | -0.05(-0.53%) |
| Mar 04, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 1,800 | -0.05(-0.53%) |
| Mar 01, 2011 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | -0.42(-4.26%) |
| Feb 22, 2011 | 9.870 | 9.870 | 9.870 | 0 | -0.03(-0.30%) | |
| Feb 17, 2011 | 9.900 | 9.900 | 9.900 | 0 | +0.15(+1.54%) | |
| Feb 16, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.24(+2.52%) |
| Feb 15, 2011 | 9.520 | 9.520 | 9.510 | 9.510 | 900 | -0.02(-0.21%) |
| Feb 11, 2011 | 9.530 | 9.530 | 9.530 | 0 | -0.27(-2.76%) | |
| Feb 07, 2011 | 9.800 | 9.800 | 9.800 | 0 | +0.09(+0.93%) | |
| Feb 04, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 500 | +0.37(+3.96%) |
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.