Kbs Fashion Gp Ltd (NQ: KBSF )

3.940 USD +0.010 (+0.25%)
Official Closing Price Updated: 6:11 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.710 4.400 3.710 3.940 225,747 +0.01(+0.25%)
Feb 25, 2021 4.160 4.400 3.820 3.930 80,221 -0.40(-9.24%)
Feb 24, 2021 4.320 4.500 4.320 4.330 43,712 +0.00(+0.00%)
Feb 23, 2021 4.810 4.930 4.050 4.330 250,329 -0.76(-14.93%)
Feb 22, 2021 4.960 5.530 4.870 5.090 362,039 +0.27(+5.60%)
Feb 19, 2021 4.910 5.225 4.800 4.820 274,600 -0.03(-0.62%)
Feb 18, 2021 4.900 5.050 4.690 4.850 210,070 -0.13(-2.61%)
Feb 17, 2021 4.880 5.100 4.850 4.980 108,858 -0.15(-2.92%)
Feb 16, 2021 4.970 5.222 4.820 5.130 351,870 +0.13(+2.60%)
Feb 12, 2021 5.010 5.120 4.820 5.000 261,300 -0.01(-0.20%)
Feb 11, 2021 5.010 5.740 4.760 5.010 1,170,456 +0.10(+2.04%)
Feb 10, 2021 5.090 5.150 4.630 4.910 353,527 -0.09(-1.80%)
Feb 09, 2021 4.620 5.430 4.558 5.000 459,338 +0.35(+7.53%)
Feb 08, 2021 4.740 4.850 4.340 4.650 371,772 -0.12(-2.52%)
Feb 05, 2021 4.700 5.370 4.420 4.770 987,500 +0.15(+3.25%)
Feb 04, 2021 4.190 4.990 4.190 4.620 562,471 +0.26(+5.96%)
Feb 03, 2021 3.990 4.600 3.990 4.360 583,091 +0.37(+9.27%)
Feb 02, 2021 3.890 4.450 3.700 3.990 353,444 +0.12(+3.10%)
Feb 01, 2021 3.900 4.050 3.820 3.870 141,275 -0.09(-2.27%)
Jan 29, 2021 3.680 5.830 3.510 3.960 2,056,900 +0.46(+13.14%)
Jan 28, 2021 4.030 4.470 3.500 3.500 333,444 -0.66(-15.87%)
Jan 27, 2021 3.280 4.160 3.170 4.160 534,093 +0.85(+25.68%)
Jan 26, 2021 3.350 3.510 3.250 3.310 94,620 +0.00(+0.00%)
Jan 25, 2021 3.390 3.580 3.310 3.310 66,474 -0.06(-1.78%)
Jan 22, 2021 3.300 3.680 3.227 3.370 133,100 +0.02(+0.60%)
Jan 21, 2021 3.480 3.500 3.210 3.350 166,760 -0.09(-2.62%)
Jan 20, 2021 3.270 3.470 3.090 3.440 225,090 +0.26(+8.09%)
Jan 19, 2021 3.240 3.305 3.130 3.183 49,133 +0.01(+0.39%)
Jan 15, 2021 3.160 3.350 3.050 3.170 89,500 -0.20(-5.93%)
Jan 14, 2021 3.280 3.450 3.243 3.370 33,528 +0.05(+1.51%)
Jan 13, 2021 3.550 3.570 3.250 3.320 55,705 -0.18(-5.14%)
Jan 12, 2021 3.240 3.580 3.229 3.500 134,472 +0.30(+9.37%)
Jan 11, 2021 3.110 3.420 3.100 3.200 82,294 +0.04(+1.27%)
Jan 08, 2021 3.210 3.210 3.060 3.160 75,800 -0.08(-2.47%)
Jan 07, 2021 3.050 3.600 3.050 3.240 446,644 +0.24(+8.00%)
Jan 06, 2021 3.010 3.150 2.980 3.000 70,602 +0.00(+0.17%)
Jan 05, 2021 2.940 3.190 2.870 2.995 173,345 +0.08(+2.57%)
Jan 04, 2021 2.990 2.990 2.850 2.920 33,091 -0.02(-0.68%)
Dec 31, 2020 2.940 2.940 2.940 167,821 +0.05(+1.73%)
Dec 30, 2020 2.990 3.200 2.860 2.890 167,821 -0.09(-3.02%)
Dec 29, 2020 2.830 3.040 2.770 2.980 236,990 +0.21(+7.58%)
Dec 28, 2020 2.700 3.750 2.700 2.770 1,019,718 +0.04(+1.47%)
Dec 24, 2020 2.810 2.960 2.700 2.730 30,600 -0.13(-4.55%)
Dec 23, 2020 2.850 2.900 2.750 2.860 49,120 +0.01(+0.35%)
Dec 22, 2020 2.750 3.060 2.750 2.850 306,017 +0.02(+0.71%)
Dec 21, 2020 2.640 3.250 2.610 2.830 741,688 +0.19(+7.20%)
Dec 18, 2020 2.780 2.780 2.620 2.640 27,300 +0.00(+0.00%)
Dec 17, 2020 2.650 2.710 2.630 2.640 31,649 +0.01(+0.38%)
Dec 16, 2020 2.650 2.670 2.600 2.630 54,006 +0.02(+0.77%)
Dec 15, 2020 2.650 2.670 2.600 2.610 41,102 +0.00(+0.00%)
Dec 14, 2020 2.810 2.830 2.610 2.610 44,530 -0.13(-4.74%)
Dec 11, 2020 2.870 2.880 2.740 2.740 34,200 -0.10(-3.52%)
Dec 10, 2020 2.750 2.910 2.720 2.840 46,536 +0.09(+3.27%)
Dec 09, 2020 2.810 2.850 2.750 2.750 44,081 -0.04(-1.43%)
Dec 08, 2020 2.690 2.830 2.690 2.790 80,652 +0.06(+2.20%)
Dec 07, 2020 2.840 2.957 2.660 2.730 148,344 -0.09(-3.19%)
Dec 04, 2020 2.880 2.986 2.730 2.820 284,300 -0.38(-11.88%)
Dec 03, 2020 3.120 3.600 2.810 3.200 4,729,229 +0.45(+16.36%)
Dec 02, 2020 2.680 2.810 2.670 2.750 270,144 +0.05(+1.85%)
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.