Various chartings for (KLS) KELSIAN GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for KLS
|
Weekly    Format Enhanced Daily Prices for KLS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (KLS) KELSIAN GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2025-Jul-14 Mon
| 3.85
| 3.885
| 3.81
| 3.85
| ###
| 1,132,357
| ###
| ###
| ### |
2025-Jul-11 Fri
| 3.86
| ###
| 3.82
| 3.83
| ###
| ###
| -0.8
| ###
| 18.2 |
2025-Jul-10 Thu
| 3.84
| ###
| ###
| 3.85
| 466,848
| ###
| ###
| ###
| ### |
2025-Jul-09 Wed
| 3.82
| 3.84
| 3.77
| 3.83
| 485,223
| 1,846,273
| ###
| ###
| 18.2 |
2025-Jul-08 Tue
| 3.74
| 3.845
| ###
| 3.82
| ###
| ###
| ###
| ###
| ### |
2025-Jul-07 Mon
| 3.77
| 3.79
| 3.71
| 3.78
| 252,252
| 945,945
| ###
| 75.8
| ### |
2025-Jul-04 Fri
| 3.79
| 3.84
| 3.75
| 3.79
| ###
| ###
| ###
| 68.1
| 18.0 |
2025-Jul-03 Thu
| 3.75
| 3.825
| 3.73
| 3.8
| 782,147
| ###
| ###
| ###
| 18.1 |
2025-Jul-02 Wed
| 3.73
| 3.82
| 3.72
| 3.79
| ###
| ###
| ###
| 79.0
| 18.0 |
2025-Jul-01 Tue
| 3.79
| 3.84
| 3.7
| 3.75
| ###
| 2,255,089
| -1.1
| 23.6
| 17.9 |
2025-Jun-30 Mon
| 3.83
| 3.84
| 3.76
| 3.79
| ###
| ###
| -1.0
| ###
| 18.0 |
2025-Jun-27 Fri
| 3.78
| 3.88
| 3.73
| 3.8
| 569,844
| 2,168,256
| 0.5
| 68.2
| 18.1 |
2025-Jun-26 Thu
| 3.76
| 3.785
| 3.7
| 3.78
| 427,851
| ###
| ###
| 67.4
| ### |
2025-Jun-25 Wed
| 3.74
| ###
| ###
| 3.76
| 507,226
| 1,893,221
| ###
| ###
| 17.9 |
2025-Jun-24 Tue
| ###
| 3.77
| ###
| 3.74
| ###
| 2,217,753
| ###
| ###
| ### |
2025-Jun-23 Mon
| ###
| 3.72
| 3.57
| ###
| ###
| 3,424,120
| ###
| 78.4
| ### |
2025-Jun-20 Fri
| 3.55
| 3.74
| 3.53
| 3.71
| 1,537,753
| ###
| ###
| ###
| ### |
2025-Jun-19 Thu
| ###
| ###
| ###
| 3.57
| 1,856,858
| 6,364,380
| 8.2
| 95.8
| ### |
2025-Jun-18 Wed
| 3.24
| 3.29
| ###
| 3.24
| ###
| ###
| ###
| 69.2
| 15.4 |
2025-Jun-17 Tue
| 3.21
| ###
| ###
| ###
| 3,177,284
| ###
| -1.6
| 24.9
| 15.0 |
2025-Jun-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| ###
| 15.1 |
2025-Jun-13 Fri
| 3.27
| 3.27
| ###
| ###
| 622,747
| ###
| -3.7
| ###
| ### |
2025-Jun-12 Thu
| 3.24
| 3.27
| 3.21
| 3.27
| 668,170
| 2,164,870
| 0.9
| 75.1
| ### |
2025-Jun-11 Wed
| 3.29
| ###
| 3.23
| 3.23
| ###
| 1,592,220
| -1.8
| ###
| 15.4 |
2025-Jun-10 Tue
| 3.24
| 3.29
| 3.22
| 3.26
| 358,025
| 1,165,371
| ###
| ###
| ### |
2025-Jun-06 Fri
| ###
| ###
| 3.22
| 3.24
| ###
| 1,496,652
| ###
| 22.1
| 15.4 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 18.2
| ### |
2025-Jun-04 Wed
| 3.43
| 3.47
| 3.26
| 3.27
| 768,688
| ###
| ###
| ###
| ### |
2025-Jun-03 Tue
| 3.24
| 3.41
| 3.2
| 3.41
| 877,945
| ###
| 5.2
| ###
| 16.2 |
2025-Jun-02 Mon
| 3.2
| 3.24
| ###
| ###
| 950,954
| 3,043,052
| ###
| ###
| 15.1 |
2025-May-30 Fri
| ###
| 3.28
| ###
| 3.24
| ###
| ###
| ###
| 86.9
| 15.4 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| ###
| 2,638,446
| 1.6
| 81.1
| 14.9 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 264,158
| ###
| -0.3
| ###
| ### |
2025-May-27 Tue
| ###
| ###
| 3
| ###
| ###
| ###
| ###
| 84.0
| ### |
2025-May-26 Mon
| ###
| ###
| 3
| 3
| ###
| 547,859
| ###
| ###
| 14.3 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| 516,342
| 1,587,751
| -0.3
| ###
| ### |
2025-May-22 Thu
| ###
| ###
| 3
| ###
| 336,621
| ###
| -0.7
| 27.1
| ### |
2025-May-21 Wed
| ###
| 3.2
| ###
| ###
| 1,026,473
| ###
| ###
| 16.9
| ### |
2025-May-20 Tue
| ###
| 3.21
| ###
| ###
| 312,445
| ###
| 2.9
| 85.3
| 15.1 |
2025-May-19 Mon
| 3.25
| 3.27
| ###
| ###
| 539,176
| 1,728,059
| -3.1
| 20.8
| ### |
2025-May-16 Fri
| 3.2
| 3.25
| 3.175
| 3.23
| ###
| ###
| ###
| 71.9
| 15.4 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 15.1 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 15.1 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| ###
| 2,569,275
| ###
| 85.4
| 15.0 |
2025-May-12 Mon
| ###
| 3.155
| ###
| ###
| 884,649
| 2,731,353
| -2.3
| ###
| ### |
2025-May-09 Fri
| 3
| ###
| 2.945
| ###
| 1,430,675
| ###
| ###
| 86.5
| 14.7 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -11.0
| 2.4
| ### |
2025-May-07 Wed
| 2.84
| ###
| 2.83
| ###
| ###
| 8,821,875
| ###
| ###
| 15.7 |
2025-May-06 Tue
| 2.75
| ###
| 2.75
| 2.79
| ###
| ###
| 1.5
| ###
| 13.3 |
2025-May-05 Mon
| 2.77
| 2.78
| 2.72
| 2.74
| ###
| ###
| -1.1
| ###
| 13.0 |
2025-May-02 Fri
| 2.74
| 2.76
| ###
| 2.73
| ###
| 1,408,223
| ###
| 25.0
| ### |
2025-May-01 Thu
| 2.72
| 2.77
| 2.685
| 2.73
| ###
| ###
| ###
| 69.2
| ### |
2025-Apr-30 Wed
| ###
| 2.74
| ###
| 2.71
| ###
| ###
| 0.7
| 74.1
| 12.9 |
2025-Apr-29 Tue
| ###
| ###
| 2.59
| ###
| 544,477
| ###
| ###
| ###
| 12.7 |
2025-Apr-28 Mon
| 2.58
| ###
| 2.58
| ###
| ###
| 1,354,156
| 1.6
| ###
| ### |
2025-Apr-24 Thu
| ###
| ###
| 2.57
| 2.57
| 234,129
| ###
| -1.2
| 20.1
| 12.2 |
2025-Apr-23 Wed
| 2.52
| ###
| 2.485
| 2.57
| ###
| ###
| 2.0
| ###
| 12.2 |
2025-Apr-22 Tue
| 2.55
| 2.55
| 2.4
| 2.47
| ###
| 2,453,749
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| 2.5
| 2.54
| 853,988
| 2,194,749
| -3.8
| 10.8
| 12.1 |
2025-Apr-16 Wed
| ###
| ###
| 2.555
| ###
| 857,440
| 2,231,487
| -0.4
| 34.2
| ### |
2025-Apr-15 Tue
| ###
| 2.77
| ###
| ###
| 639,551
| ###
| -1.9
| 21.0
| ### |
2025-Apr-14 Mon
| ###
| 2.75
| ###
| ###
| 1,428,189
| 3,827,546
| ###
| ###
| 12.7 |
2025-Apr-11 Fri
| ###
| 2.54
| ###
| 2.53
| 2,193,556
| ###
| ###
| 91.1
| 12.0 |
2025-Apr-10 Thu
| 2.4
| 2.45
| ###
| 2.44
| ###
| ###
| ###
| 76.5
| ### |
2025-Apr-09 Wed
| 2.23
| 2.26
| ###
| 2.22
| ###
| 10,626,370
| -0.4
| 47.8
| ### |
2025-Apr-08 Tue
| ###
| 2.42
| ###
| ###
| ###
| ###
| 0.9
| ###
| ### |
2025-Apr-07 Mon
| 2.4
| 2.41
| 2.275
| ###
| 2,162,387
| ###
| -3.8
| 29.5
| ### |
2025-Apr-04 Fri
| 2.55
| 2.59
| 2.44
| 2.52
| 2,100,149
| 5,281,874
| -1.2
| ###
| ### |
2025-Apr-03 Thu
| ###
| ###
| 2.55
| ###
| 1,073,644
| 2,812,947
| -0.4
| ###
| ### |
2025-Apr-02 Wed
| 2.72
| 2.76
| ###
| ###
| ###
| ###
| -1.5
| ###
| ### |
2025-Apr-01 Tue
| ###
| ###
| 2.55
| 2.57
| ###
| 3,308,821
| ###
| 12.4
| 12.2 |
2025-Mar-31 Mon
| 2.73
| 2.73
| ###
| ###
| ###
| ###
| ###
| 28.8
| ### |
2025-Mar-28 Fri
| 2.78
| 2.78
| ###
| 2.7
| ###
| 3,223,027
| -2.9
| 14.6
| 12.9 |
2025-Mar-27 Thu
| 2.76
| 2.8
| 2.73
| 2.78
| 989,226
| ###
| 0.7
| 75.5
| 13.2 |
2025-Mar-26 Wed
| 2.74
| 2.83
| ###
| 2.78
| 1,071,555
| 2,970,886
| ###
| 78.9
| 13.2 |
2025-Mar-25 Tue
| 2.7
| 2.825
| 2.7
| 2.72
| 1,122,922
| 3,102,072
| 0.7
| ###
| 13.0 |
2025-Mar-24 Mon
| 2.79
| 2.8
| ###
| ###
| ###
| 4,722,984
| -3.9
| ###
| ### |
2025-Mar-21 Fri
| 2.8
| 2.82
| 2.74
| 2.74
| ###
| 21,814,379
| -2.1
| 18.9
| 13.0 |
2025-Mar-20 Thu
| 2.8
| 2.85
| 2.8
| 2.81
| 1,234,655
| ###
| 0.4
| 60.7
| 13.4 |
2025-Mar-19 Wed
| 2.87
| ###
| 2.81
| 2.87
| ###
| ###
| ###
| 69.8
| ### |
2025-Mar-18 Tue
| ###
| ###
| 2.82
| ###
| 1,301,980
| 3,782,251
| -1.7
| 20.3
| 13.9 |
2025-Mar-17 Mon
| ###
| ###
| 2.88
| ###
| ###
| ###
| 1.4
| ###
| 14.0 |
2025-Mar-14 Fri
| 2.85
| 2.89
| 2.78
| 2.89
| ###
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| 2.88
| ###
| 2.8
| 2.86
| 1,018,955
| ###
| ###
| 31.5
| ### |
2025-Mar-12 Wed
| ###
| ###
| 2.86
| 2.89
| 937,872
| 2,766,722
| -4.0
| ###
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 807,083
| 2,441,426
| -0.7
| ###
| ### |
2025-Mar-10 Mon
| 3.22
| 3.26
| ###
| ###
| 292,844
| 934,172
| ###
| ###
| 14.9 |
2025-Mar-07 Fri
| 3.21
| 3.25
| ###
| ###
| 873,440
| 2,790,640
| -1.2
| 31.6
| 15.1 |
2025-Mar-06 Thu
| 3.25
| 3.27
| ###
| ###
| 823,672
| ###
| -2.2
| ###
| 15.1 |
2025-Mar-05 Wed
| ###
| 3.48
| 3.23
| 3.23
| ###
| 3,606,081
| ###
| ###
| 15.4 |
2025-Mar-04 Tue
| 3.41
| 3.55
| ###
| ###
| ###
| ###
| -0.6
| ###
| 16.1 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| ###
| 4,592,129
| 7.1
| 96.1
| 15.9 |
2025-Feb-28 Fri
| ###
| 3.22
| ###
| ###
| 1,468,842
| ###
| -1.6
| 34.2
| ### |
2025-Feb-27 Thu
| ###
| ###
| 3
| ###
| ###
| ###
| ###
| 87.3
| 15.0 |
2025-Feb-26 Wed
| 3.54
| 3.54
| 2.78
| ###
| 4,093,375
| ###
| -13.3
| 1.8
| ### |
2025-Feb-25 Tue
| 3.72
| 3.72
| ###
| ###
| ###
| 2,410,452
| -2.7
| ###
| 17.2 |
2025-Feb-24 Mon
| ###
| ###
| 3.71
| 3.72
| 451,329
| 1,721,820
| ###
| 9.2
| 17.7 |
2025-Feb-21 Fri
| 3.82
| ###
| 3.77
| 3.82
| ###
| 2,681,685
| ###
| ###
| ### |
2025-Feb-20 Thu
| 3.56
| 3.79
| 3.54
| 3.78
| 1,237,875
| ###
| 6.2
| 94.4
| ### |
2025-Feb-19 Wed
| 3.53
| ###
| ###
| 3.59
| 473,247
| 1,683,576
| ###
| 83.0
| 17.1 |
2025-Feb-18 Tue
| 3.54
| 3.54
| 3.48
| 3.49
| ###
| ###
| ###
| 26.8
| ### |
2025-Feb-17 Mon
| 3.55
| 3.56
| 3.5
| 3.53
| ###
| ###
| ###
| ###
| ### |
2025-Feb-14 Fri
| 3.53
| 3.575
| 3.5
| 3.54
| 546,357
| ###
| 0.3
| 69.0
| 16.9 |
2025-Feb-13 Thu
| 3.58
| 3.58
| 3.48
| 3.53
| 564,447
| ###
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| ###
| 3.52
| 3.53
| 428,828
| 1,537,348
| -3.0
| ###
| ### |
2025-Feb-11 Tue
| 3.71
| 3.73
| ###
| ###
| 280,220
| ###
| -1.9
| ###
| ### |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 545,082
| 1,989,549
| ###
| ###
| 17.4 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| 1,308,974
| 0.3
| 66.6
| ### |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 262,570
| 955,754
| ###
| 19.0
| 17.1 |
2025-Feb-04 Tue
| ###
| 3.7
| ###
| ###
| 436,352
| ###
| ###
| 21.5
| 17.2 |
2025-Feb-03 Mon
| 3.76
| 3.77
| ###
| ###
| 593,623
| 2,199,373
| ###
| 20.8
| ### |
2025-Jan-31 Fri
| 3.83
| ###
| 3.77
| 3.82
| ###
| 2,465,982
| ###
| 30.4
| ### |
2025-Jan-30 Thu
| 3.74
| 3.83
| 3.74
| 3.79
| 481,683
| 1,823,170
| ###
| 81.9
| 18.0 |
2025-Jan-29 Wed
| ###
| 3.76
| 3.645
| 3.75
| ###
| 2,199,040
| 2.7
| ###
| 17.9 |
2025-Jan-28 Tue
| ###
| ###
| 3.57
| ###
| 655,076
| 2,371,375
| 1.4
| ###
| 17.4 |
2025-Jan-24 Fri
| ###
| ###
| 3.55
| 3.59
| ###
| 4,006,027
| -2.2
| 16.2
| 17.1 |
2025-Jan-23 Thu
| 3.73
| 3.77
| ###
| ###
| ###
| 2,255,421
| ###
| ###
| ### |
2025-Jan-22 Wed
| 3.73
| ###
| 3.73
| 3.73
| 440,287
| 1,656,579
| ###
| 67.9
| ### |
2025-Jan-21 Tue
| ###
| 3.75
| 3.685
| 3.72
| ###
| ###
| ###
| 73.9
| 17.7 |
|
Enhanced    Basic Format Daily Prices for KLS    Bottom  |
Basic Prices for KLS
|
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 2025-07-15 13:19:31 thru 2025-07-15 13:19:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|