Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 21-Dec-09 12:05:29 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KGL) KGL RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for KGL    Fundamental Next Section
Listing Code KGL
Listing Name KGL RESOURCES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Wed Dec 08 12:26:44 AEDT 2021
ISIN Name KENTOR GOLD LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KGL6


Maximum Price date available .. Monday 6th December 2021
Latest price with VOLUME for KGL .. Monday 6th December 2021

KGL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 08 12:26:44 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company KGL
DATE ### ### ### ### 2021-07-28
SHARE PRICE 0.54 ### ### 0.57 0.57
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.845 0.845 0.845 0.845 0.845
Year Low ### 0.2458 0.1853 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 9 9 9 9 9
52Week High 0.845 0.845 0.845 0.845 0.845
52Week Low ### 0.2458 0.1853 ### ###

     Prev Section Fundamental    News for KGL    Options Next Section

Score Company KGL for Ownership
CtrLinksDateNewsScore
1 an >2021-11-26  2021-11-29 05:03 GMT, Price
Closed at $0.595
1
Price range $0.021 -> $1.46, for Dates 2005-Mar-17 Thu -> 2021-Nov-26 Fri
 
2< an 2013-08-15  2019-06-10 14:25 GMT, Name change
Change of Name only
0
Kentor Gold Limited... New Code (KGL) KGL Resources Limited
 

     Prev Section News    Options owned by KGL    Warrants Next Section
No OPTIONS for company (KGL) KGL RESOURCES LIMITED.
     Prev Section Options    Warrants owned by KGL    Charting Next Section
No Warrants for company (KGL) KGL RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (KGL) KGL RESOURCES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.021 1 0.0
MAX 1.46 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for KGL

     Prev Section Weekly    Format Enhanced Daily Prices for KGL    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (KGL) KGL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.004
2021-Dec-06 Mon 0.51 0.51 0.45 0.47 478,272 229,570 -7.8 ### -117.5
2021-Dec-03 Fri 0.54 0.54 0.5 0.5 ### ### ### ### -125.0
2021-Dec-02 Thu 0.54 0.545 0.51 0.54 108,971 57,482 ### ### ###
2021-Dec-01 Wed 0.55 0.57 0.54 0.54 ### 102,250 ### 27.3 ###
2021-Nov-30 Tue 0.56 0.575 0.54 0.56 ### ### ### 61.4 -140.0
2021-Nov-29 Mon 0.56 ### 0.53 0.56 ### 80,625 ### ### -140.0
2021-Nov-26 Fri ### 0.6275 0.56 ### ### ### ### ### -148.8
2021-Nov-25 Thu 0.625 ### ### ### 354,456 ### ### ### -155.0
2021-Nov-24 Wed 0.6475 0.6475 0.625 ### ### ### ### 28.1 -158.8
2021-Nov-23 Tue 0.655 0.655 0.645 0.645 112,056 ### -1.5 ### -161.3
2021-Nov-22 Mon ### ### ### ### 189,159 124,844 6.3 ### -170.0
2021-Nov-19 Fri ### ### 0.645 0.6475 305,281 199,959 ### ### -161.9
2021-Nov-18 Thu ### ### ### ### ### ### ### ### -162.5
2021-Nov-17 Wed ### ### 0.685 ### 22,972 15,850 0.7 ### -173.8
2021-Nov-16 Tue ### 0.7 ### 0.685 ### ### -0.7 41.9 -171.3
2021-Nov-15 Mon 0.7 ### ### 0.7 136,328 95,429 ### 65.1 -175.0
2021-Nov-12 Fri 0.72 0.72 0.6975 0.7 ### 352,984 -2.8 14.3 -175.0
2021-Nov-11 Thu 0.72 0.725 ### 0.72 179,553 ### ### ### -180.0
2021-Nov-10 Wed ### 0.71 ### 0.71 783,128 ### ### ### -177.5
2021-Nov-09 Tue ### ### ### ### 10,278 6,372 -6.3 6.3 -150.0
2021-Nov-08 Mon ### ### ### ### ### 239,527 -0.8 40.8 -150.0
2021-Nov-05 Fri ### ### 0.57 0.57 158,052 94,040 ### ### -142.5
2021-Nov-04 Thu ### ### 0.55 ### 173,987 ### -1.6 27.5 -155.0
2021-Nov-03 Wed ### ### ### ### 20,476 ### ### ### -157.5
2021-Nov-02 Tue ### ### ### ### 54,743 34,077 ### ### -157.5
2021-Nov-01 Mon ### ### ### ### 47,650 29,781 -4.7 ### -152.5
2021-Oct-29 Fri ### ### ### ### ### 63,621 3.2 ### -162.5
2021-Oct-28 Thu ### ### ### ### 80,848 49,923 ### ### -157.5
2021-Oct-27 Wed ### ### ### ### 164,423 ### -3.1 ### -157.5
2021-Oct-26 Tue 0.655 0.675 ### 0.675 ### ### 3.1 87.8 -168.8
2021-Oct-25 Mon ### 0.685 ### 0.675 ### ### 0.7 74.5 -168.8
2021-Oct-22 Fri 0.675 0.685 ### ### ### 81,272 ### ### -162.5
2021-Oct-21 Thu ### ### 0.675 ### 84,059 56,949 ### ### -170.0
2021-Oct-20 Wed ### ### 0.675 ### 384,328 ### ### 69.0 -173.8
2021-Oct-19 Tue 0.7 0.7 ### ### 114,054 78,126 -4.3 ### -167.5
2021-Oct-18 Mon 0.7 0.7 ### 0.7 ### ### ### 68.6 -175.0
2021-Oct-15 Fri ### ### ### ### ### 204,670 ### 64.0 -172.5
2021-Oct-14 Thu 0.685 ### 0.675 ### ### ### ### ### -172.5
2021-Oct-13 Wed 0.7 0.7 ### ### ### ### -2.9 13.3 -170.0
2021-Oct-12 Tue 0.675 0.7 ### 0.7 1,221,247 836,554 ### ### -175.0
2021-Oct-11 Mon ### ### ### 0.675 4,193,455 ### ### 99.0 -168.8
2021-Oct-08 Fri ### ### ### ### 322,759 ### ### ### -150.0
2021-Oct-07 Thu ### ### ### ### ### 35,346 2.0 78.9 -128.8
2021-Oct-06 Wed ### 0.52 0.5125 0.52 ### 6,588 1.0 79.5 ###
2021-Oct-05 Tue 0.54 0.54 0.49 0.52 50,122 ### ### ### ###
2021-Oct-04 Mon 0.5 0.54 0.5 0.54 157,655 81,980 ### ### ###
2021-Oct-01 Fri 0.54 0.54 0.47 0.5 ### 180,442 ### ### -125.0
2021-Sep-30 Thu 0.54 0.54 0.52 0.54 15,858 ### ### ### ###
2021-Sep-29 Wed 0.51 ### ### ### 19,579 10,181 ### ### -133.8
2021-Sep-28 Tue 0.53 0.545 0.5 ### ### ### ### ### -126.3
2021-Sep-27 Mon 0.54 0.54 ### ### ### ### ### 8.6 -128.8
2021-Sep-24 Fri ### 0.545 ### 0.545 44,421 23,543 5.8 ### -136.3
2021-Sep-23 Thu 0.51 0.545 ### ### ### ### -1.0 ### -126.3
2021-Sep-22 Wed 0.55 0.56 0.52 0.52 141,775 76,558 -5.5 ### ###
2021-Sep-21 Tue ### 0.53 0.51 0.53 ### 34,321 ### ### -132.5
2021-Sep-20 Mon 0.55 0.55 ### 0.545 ### ### ### 61.6 -136.3
2021-Sep-17 Fri 0.56 0.56 ### 0.56 ### ### ### 67.4 -140.0
2021-Sep-16 Thu 0.56 ### 0.54 0.545 94,458 52,188 -2.7 ### -136.3
2021-Sep-15 Wed 0.59 0.59 0.58 0.585 60,447 ### -0.8 32.3 -146.3
2021-Sep-14 Tue ### 0.59 ### 0.59 48,187 27,827 4.4 90.5 -147.5
2021-Sep-13 Mon 0.54 ### 0.54 ### 385,349 ### ### ### -141.3
2021-Sep-10 Fri 0.53 0.545 0.53 0.54 ### 50,182 1.9 ### ###
2021-Sep-09 Thu 0.575 0.58 0.54 0.54 228,051 ### -6.1 9.8 ###
2021-Sep-08 Wed 0.59 0.59 0.575 0.575 ### ### -2.5 ### -143.8
2021-Sep-07 Tue 0.575 ### 0.575 0.59 406,847 ### ### ### -147.5
2021-Sep-06 Mon 0.58 ### 0.575 0.58 ### ### ### 63.0 -145.0
2021-Sep-03 Fri ### ### 0.58 0.58 ### 21,383 -2.5 13.8 -145.0
2021-Sep-02 Thu 0.59 ### 0.58 ### 52,583 ### 0.8 ### -148.8
2021-Sep-01 Wed 0.57 0.59 0.57 0.59 ### ### ### 88.3 -147.5
2021-Aug-31 Tue 0.58 0.58 0.57 0.58 ### ### ### 62.4 -145.0
2021-Aug-30 Mon 0.57 0.5825 0.57 0.57 ### ### ### ### -142.5
2021-Aug-27 Fri 0.56 0.58 0.555 0.555 100,850 ### ### 30.4 -138.8
2021-Aug-26 Thu 0.555 0.57 0.55 0.55 ### ### ### ### -137.5
2021-Aug-25 Wed 0.555 0.555 0.54 0.55 ### ### ### 27.3 -137.5
2021-Aug-24 Tue 0.57 0.57 0.54 0.57 82,754 45,928 ### ### -142.5
2021-Aug-23 Mon ### ### 0.55 0.55 ### 185,672 ### 3.0 -137.5
2021-Aug-20 Fri ### ### 0.585 ### ### ### ### 77.8 -148.8
2021-Aug-19 Thu ### ### ### ### 56,125 34,376 ### ### -148.8
2021-Aug-18 Wed ### 0.645 ### ### 212,084 132,022 ### 25.1 -150.0
2021-Aug-17 Tue ### 0.625 ### ### 135,278 ### ### 40.1 -152.5
2021-Aug-16 Mon 0.59 ### 0.59 ### ### 124,542 6.8 97.0 -157.5
2021-Aug-13 Fri ### ### ### ### ### 3,947 -3.2 ### -152.5
2021-Aug-12 Thu 0.59 ### 0.59 ### 127,383 76,429 0.8 ### -148.8
2021-Aug-11 Wed 0.58 ### 0.58 0.58 ### 84,822 ### ### -145.0
2021-Aug-10 Tue ### ### 0.575 0.575 ### ### -5.0 6.3 -143.8
2021-Aug-09 Mon 0.585 ### 0.585 0.585 73,582 44,149 ### ### -146.3
2021-Aug-06 Fri ### ### 0.57 0.58 285,985 ### -6.5 3.7 -145.0
2021-Aug-05 Thu ### ### 0.59 ### 154,589 ### ### ### -151.3
2021-Aug-04 Wed 0.625 ### ### ### 91,673 ### ### ### -151.3
2021-Aug-03 Tue 0.6275 0.6275 0.6275 0.6275 106,425 66,781 ### ### -156.9
2021-Aug-02 Mon ### ### 0.625 0.6275 ### 140,387 -1.2 ### -156.9
2021-Jul-30 Fri ### ### 0.625 0.625 ### ### -3.8 ### -156.3
2021-Jul-29 Thu 0.58 ### 0.57 ### ### 195,149 ### 90.7 -151.3
2021-Jul-28 Wed 0.575 0.59 0.57 0.58 ### ### 0.9 ### -145.0
2021-Jul-27 Tue ### ### 0.57 0.57 ### ### ### 10.5 -142.5
2021-Jul-26 Mon 0.575 ### 0.5725 ### ### 49,580 3.5 ### -148.8
2021-Jul-23 Fri 0.55 0.57 0.54 ### ### 74,988 2.7 85.4 -141.3
2021-Jul-22 Thu ### ### 0.55 0.55 624,986 ### ### ### -137.5
2021-Jul-21 Wed 0.585 0.585 0.57 0.575 ### ### ### 23.6 -143.8
2021-Jul-20 Tue ### ### 0.57 0.585 ### ### -1.7 25.3 -146.3
2021-Jul-19 Mon 0.585 ### 0.575 ### ### 121,985 ### 92.5 -150.0
2021-Jul-16 Fri 0.585 0.59 0.5775 0.585 217,077 ### ### 61.7 -146.3
2021-Jul-15 Thu 0.5575 0.59 0.5575 0.575 141,480 81,174 ### ### -143.8
2021-Jul-14 Wed 0.57 0.575 0.545 0.545 ### ### -4.4 ### -136.3
2021-Jul-13 Tue 0.49 0.55 0.49 0.55 127,674 ### 12.2 98.9 -137.5
2021-Jul-12 Mon 0.55 0.56 0.49 0.49 ### ### ### ### -122.5
2021-Jul-09 Fri 0.585 0.585 0.525 0.55 ### 112,148 -6.0 4.4 -137.5
2021-Jul-08 Thu 0.57 0.585 0.57 0.58 197,348 ### 1.8 84.2 -145.0
2021-Jul-07 Wed ### ### ### ### 115,353 ### 0.8 71.5 -150.0
2021-Jul-06 Tue ### 0.585 0.56 0.585 ### 80,245 3.5 ### -146.3
2021-Jul-05 Mon ### ### 0.585 0.59 159,389 96,828 -6.3 5.5 -147.5
2021-Jul-02 Fri ### ### 0.575 ### ### ### -3.2 ### -152.5
2021-Jul-01 Thu ### ### ### ### ### 18,276 ### 59.2 -157.5
2021-Jun-30 Wed ### ### ### ### 265,850 167,485 3.2 83.3 ###
2021-Jun-29 Tue 0.625 0.625 ### ### 295,026 ### ### 34.8 -155.0
2021-Jun-28 Mon ### ### ### ### 216,920 135,575 -2.4 28.3 -153.8
2021-Jun-25 Fri 0.55 ### 0.55 ### 260,340 ### ### ### -152.5
2021-Jun-24 Thu ### ### 0.54 0.55 ### ### -2.7 17.2 -137.5
2021-Jun-23 Wed ### ### 0.555 0.5625 ### 111,885 -0.4 ### -140.6
2021-Jun-22 Tue 0.59 0.59 0.55 0.5625 348,878 ### ### 8.0 -140.6
     Prev Section Enhanced    Basic Format Daily Prices for KGL    Bottom Next Section
Basic Prices for KGL
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-12-09 12:05:29 thru 2021-12-09 12:05:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000