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

Currently Sun 26-Feb-08 06:15:43 AM 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

(KLS) KELSIAN GROUP LIMITED home page...

     Prev Section TOC    Company Info for KLS    Fundamental Next Section
Listing Code KLS
Listing Name KELSIAN GROUP LIMITED
GICS Sector Transportation
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name KANOWNA LIGHTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KLS1


Maximum Price date available .. Friday 6th February 2026
Latest price with VOLUME for KLS .. Friday 6th February 2026

KLS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company KLS
DATE ### ### ### ### ### ###
SHARE PRICE ### ### 4.83 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 17.57 41.83 39.53 ### 46.52
Earnings/Share (EPS) 0.21 ### ### ### ###
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 7.2 7.2 7.2 7.51 7.51
Year Low 3.58 4.76 ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 7.2 7.2 7.2 7.51 7.51
52Week Low 3.58 4.76 ### ### ###

     Prev Section Fundamental    News for KLS    Options Next Section

Score Company KLS for Ownership
CtrLinksDateNewsScore
1 an >2026-01-02  2026-01-05 10:59 GMT, Price
Closed at $4.34 		0
Price range $0.01 -> $8.07, for Dates 1996-Jul-02 Tue -> 2026-Jan-02 Fri
 
2< an 2021-11-09  2022-04-08 04:46 GMT, Name change
Change of Company Code (SLK) > (KLS) 		0

     Prev Section News    Options owned by KLS    Warrants Next Section
No OPTIONS for company (KLS) KELSIAN GROUP LIMITED.
     Prev Section Options    Warrants owned by KLS    Charting Next Section
No Warrants for company (KLS) KELSIAN GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (KLS) KELSIAN GROUP 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 ### ### 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for KLS

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


End of day Prices (Enhanced format),

last 120 Days for (KLS) KELSIAN GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.21
2026-Feb-06 Fri ### ### 3.83 3.84 359,876 ### -2.0 ### 18.3
2026-Feb-05 Thu ### ### ### ### 187,724 741,979 ### ### 19.0
2026-Feb-04 Wed 4 4 3.88 ### ### ### ### ### 19.0
2026-Feb-03 Tue 3.88 3.925 3.86 3.89 ### 9,278,022 0.3 ### ###
2026-Feb-02 Mon 3.89 ### 3.84 3.88 ### ### -0.3 47.7 ###
2026-Jan-30 Fri 3.87 4 3.86 ### ### ### 0.8 ### ###
2026-Jan-29 Thu ### ### 3.885 ### 428,348 ### -2.7 29.4 ###
2026-Jan-28 Wed ### ### ### 4 354,071 1,418,054 -1.5 ### 19.0
2026-Jan-27 Tue ### ### ### ### ### 1,528,056 -2.2 ### 19.4
2026-Jan-23 Fri ### 4.22 ### ### ### ### ### 62.6 19.9
2026-Jan-22 Thu ### 4.22 ### 4.22 ### 1,168,048 3.2 87.0 20.1
2026-Jan-21 Wed ### ### ### ### ### ### -0.5 33.5 19.4
2026-Jan-20 Tue ### ### ### ### 793,983 3,249,375 ### 82.3 ###
2026-Jan-19 Mon ### ### ### ### 961,872 ### -1.7 22.6 ###
2026-Jan-16 Fri ### ### ### ### 273,076 1,153,746 ### 16.0 19.9
2026-Jan-15 Thu 4.27 ### 4.22 4.25 726,225 ### ### ### 20.2
2026-Jan-14 Wed ### ### 4.26 4.29 ### ### -2.1 18.9 20.4
2026-Jan-13 Tue ### ### 4.28 ### 444,374 ### ### ### ###
2026-Jan-12 Mon 4.4 4.4 ### ### ### 618,871 ### ### 20.7
2026-Jan-09 Fri ### ### ### ### ### ### ### 74.4 ###
2026-Jan-08 Thu ### ### ### ### ### ### 0.5 ### 20.9
2026-Jan-07 Wed 4.29 ### 4.275 ### ### ### ### ### ###
2026-Jan-06 Tue ### 4.28 ### 4.27 ### ### 2.2 ### ###
2026-Jan-05 Mon ### ### ### ### 203,470 ### ### ### 19.9
2026-Jan-02 Fri 4.25 ### 4.25 ### 107,658 462,929 ### ### ###
2025-Dec-31 Wed 4.29 4.29 4.25 4.25 ### ### ### ### 20.2
2025-Dec-30 Tue 4.26 ### 4.26 4.29 200,520 858,225 ### ### 20.4
2025-Dec-29 Mon 4.27 ### 4.27 4.29 ### 587,481 ### ### 20.4
2025-Dec-24 Wed ### ### 4.25 ### ### 614,623 ### 74.0 ###
2025-Dec-23 Tue 4.42 4.42 4.26 ### 584,244 ### -2.5 14.9 ###
2025-Dec-22 Mon ### ### 4.29 ### 248,089 ### ### ### ###
2025-Dec-19 Fri 4.25 ### 4.25 ### 884,150 ### ### 77.1 ###
2025-Dec-18 Thu 4.28 ### 4.22 4.28 364,981 ### ### ### 20.4
2025-Dec-17 Wed 4.25 ### 4.23 4.28 ### 2,712,557 ### ### 20.4
2025-Dec-16 Tue ### ### 4.27 ### ### ### ### ### ###
2025-Dec-15 Mon ### ### ### ### 321,224 1,361,989 ### 91.5 ###
2025-Dec-12 Fri ### 4.43 4.24 4.26 ### 1,453,980 ### 24.6 20.3
2025-Dec-11 Thu 4.43 4.475 ### ### ### ### ### 29.8 20.7
2025-Dec-10 Wed 4.48 4.48 ### ### ### 1,814,025 ### 19.8 20.9
2025-Dec-09 Tue 4.48 4.48 ### 4.41 749,841 3,318,046 ### ### 21.0
2025-Dec-08 Mon 4.4 4.47 ### 4.47 ### ### ### 84.2 21.3
2025-Dec-05 Fri ### 4.43 4.325 4.41 ### ### ### 82.2 21.0
2025-Dec-04 Thu 4.43 4.46 ### 4.4 ### 2,253,674 -0.7 ### 21.0
2025-Dec-03 Wed 4.49 ### 4.44 4.44 312,223 1,397,978 ### 27.6 21.1
2025-Dec-02 Tue 4.46 4.53 4.43 4.5 ### ### ### 77.7 21.4
2025-Dec-01 Mon ### ### 4.47 4.47 306,970 1,399,783 -3.9 ### 21.3
2025-Nov-28 Fri ### ### ### ### 564,824 2,620,783 -1.3 ### 22.0
2025-Nov-27 Thu ### 4.72 ### ### 630,783 2,941,025 -0.9 32.6 22.1
2025-Nov-26 Wed 4.52 4.7 4.52 4.7 320,971 1,479,676 4.0 ### 22.4
2025-Nov-25 Tue ### ### 4.55 4.59 ### 865,251 ### 35.0 21.9
2025-Nov-24 Mon 4.44 ### ### 4.52 ### 3,300,124 ### ### ###
2025-Nov-21 Fri 4.7 4.7 ### 4.45 ### ### ### 13.0 ###
2025-Nov-20 Thu 4.5 4.57 4.48 4.55 ### 1,107,285 ### ### ###
2025-Nov-19 Wed 4.5 4.54 4.44 4.46 411,084 ### -0.9 ### 21.2
2025-Nov-18 Tue 4.56 ### 4.49 4.49 ### 21,820,858 ### 47.9 21.4
2025-Nov-17 Mon 4.59 ### 4.55 4.57 567,785 ### ### 30.7 ###
2025-Nov-14 Fri ### ### 4.48 4.59 880,487 ### -0.6 34.1 21.9
2025-Nov-13 Thu ### ### 4.57 ### 335,527 1,548,457 -0.6 37.6 22.0
2025-Nov-12 Wed 4.85 4.85 ### ### ### 2,501,758 -4.1 ### 22.1
2025-Nov-11 Tue 4.8 4.87 4.785 4.84 ### ### ### ### 23.0
2025-Nov-10 Mon 4.74 ### 4.74 4.79 275,352 1,318,247 1.1 61.8 ###
2025-Nov-07 Fri 4.72 4.78 4.675 4.78 ### 1,396,673 1.3 84.8 ###
2025-Nov-06 Thu ### 4.75 ### 4.74 ### 1,197,258 3.0 ### ###
2025-Nov-05 Wed 4.71 4.78 ### 4.72 ### 1,275,241 ### 83.3 ###
2025-Nov-04 Tue 4.8 4.86 4.75 4.79 190,226 ### ### 47.5 ###
2025-Nov-03 Mon 4.7 4.855 4.7 4.85 127,657 609,881 ### 90.3 23.1
2025-Oct-31 Fri 4.76 4.87 4.71 4.87 237,347 ### ### ### ###
2025-Oct-30 Thu 4.85 4.885 4.78 4.8 ### 1,164,444 ### 33.1 22.9
2025-Oct-29 Wed 4.82 ### 4.81 4.87 ### 928,324 ### ### ###
2025-Oct-28 Tue 4.84 ### 4.81 4.84 1,106,029 5,369,770 ### ### 23.0
2025-Oct-27 Mon 4.88 ### 4.82 4.88 ### 1,294,529 ### 71.9 23.2
2025-Oct-24 Fri 5 5 4.86 4.88 273,073 1,346,249 ### ### 23.2
2025-Oct-23 Thu ### 5 ### ### 250,840 ### ### ### ###
2025-Oct-22 Wed 5 5.055 ### ### 844,342 4,211,155 ### 38.5 ###
2025-Oct-21 Tue ### 5 4.89 ### 451,044 ### ### 74.3 ###
2025-Oct-20 Mon ### ### ### ### ### 709,949 ### ### ###
2025-Oct-17 Fri 5 5 4.88 ### 267,441 1,321,158 ### 38.3 23.4
2025-Oct-16 Thu ### 5 ### ### 218,721 1,087,043 ### ### ###
2025-Oct-15 Wed ### ### 4.955 ### ### 937,628 -1.8 23.0 ###
2025-Oct-14 Tue 5 ### ### 5 ### ### ### ### ###
2025-Oct-13 Mon ### ### ### ### 381,953 ### ### 42.0 23.7
2025-Oct-10 Fri ### ### ### ### ### ### -0.8 30.6 24.1
2025-Oct-09 Thu ### 5.145 ### ### 337,340 ### -1.0 ### 24.0
2025-Oct-08 Wed 5.21 5.21 5.045 ### 436,847 ### ### 21.4 ###
2025-Oct-07 Tue ### 5.22 ### 5.21 ### ### ### 90.0 ###
2025-Oct-06 Mon ### ### ### ### ### ### ### ### 23.9
2025-Oct-03 Fri 4.89 ### 4.89 ### 280,453 1,396,655 ### 82.1 24.0
2025-Oct-02 Thu ### 4.975 4.86 ### 917,159 4,510,129 1.2 ### ###
2025-Oct-01 Wed 4.81 ### 4.81 ### 221,870 1,077,178 1.9 ### ###
2025-Sep-30 Tue 4.84 ### 4.84 ### ### 4,629,358 1.4 ### 23.4
2025-Sep-29 Mon 4.86 ### 4.825 4.84 ### ### ### 30.8 23.0
2025-Sep-26 Fri 4.88 4.89 4.75 4.83 ### ### -1.0 23.3 23.0
2025-Sep-25 Thu ### ### 4.86 ### 225,822 1,103,140 ### ### ###
2025-Sep-24 Wed ### ### 4.82 4.87 265,424 1,299,250 ### ### ###
2025-Sep-23 Tue 4.86 ### 4.82 ### ### ### 1.0 ### 23.4
2025-Sep-22 Mon ### 5 4.84 4.86 416,758 2,050,449 ### 20.1 23.1
2025-Sep-19 Fri ### ### ### ### ### ### ### 74.9 23.9
2025-Sep-18 Thu 4.87 ### 4.87 ### ### ### ### 83.1 ###
2025-Sep-17 Wed ### ### ### ### ### ### ### ### ###
2025-Sep-16 Tue ### ### ### 5 ### ### ### 69.7 ###
2025-Sep-15 Mon ### ### 4.85 ### 413,459 2,030,083 ### ### ###
2025-Sep-12 Fri ### ### ### ### ### 4,455,987 -1.6 20.2 ###
2025-Sep-11 Thu ### 5.055 ### ### 453,444 2,261,551 1.8 82.7 23.9
2025-Sep-10 Wed ### ### 4.86 ### ### ### ### 72.7 ###
2025-Sep-09 Tue ### ### ### ### 229,053 ### -2.4 ### 23.4
2025-Sep-08 Mon ### ### ### ### ### 3,398,955 ### ### 24.0
2025-Sep-05 Fri 5.2 5.2 ### ### ### 3,666,356 ### ### 23.9
2025-Sep-04 Thu ### ### ### ### ### 5,530,158 3.2 86.7 ###
2025-Sep-03 Wed ### ### 4.84 ### ### ### ### ### 23.9
2025-Sep-02 Tue 4.88 ### 4.85 ### 556,788 ### 0.8 ### 23.4
2025-Sep-01 Mon 4.84 ### 4.84 4.86 ### ### ### 70.0 23.1
2025-Aug-29 Fri ### ### ### ### ### ### -1.4 21.7 23.7
2025-Aug-28 Thu ### ### 4.77 ### ### 6,302,651 ### ### 24.0
2025-Aug-27 Wed ### ### 4.83 ### 1,797,527 ### 2.4 ### 23.9
2025-Aug-26 Tue 4.4 ### ### 4.76 2,950,351 13,630,621 8.2 95.5 ###
2025-Aug-25 Mon ### ### ### ### 676,274 ### 1.3 73.8 ###
2025-Aug-22 Fri ### ### 3.89 ### 491,920 ### 1.3 ### 18.9
2025-Aug-21 Thu 3.83 ### 3.83 ### ### 784,272 2.1 ### ###
2025-Aug-20 Wed ### ### 3.83 3.84 ### ### ### ### 18.3
2025-Aug-19 Tue 3.87 ### 3.87 ### 118,742 ### 0.8 77.6 ###
     Prev Section Enhanced    Basic Format Daily Prices for KLS    Bottom Next Section
Basic Prices for KLS
     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 2026-02-08 06:15:43 thru 2026-02-08 06:15:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000