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 |
2024-Nov-01 Fri
| 3.84
| ###
| 3.77
| 3.83
| ###
| 5,082,247
| ###
| ###
| 18.2 |
2024-Oct-31 Thu
| 3.85
| ###
| 3.79
| ###
| 657,377
| 2,544,048
| ###
| 80.9
| ### |
2024-Oct-30 Wed
| ###
| ###
| 3.88
| ###
| ###
| 6,497,740
| -2.5
| ###
| ### |
2024-Oct-29 Tue
| 4.2
| 4.2
| ###
| ###
| 551,985
| 2,268,658
| -4.3
| ###
| 19.1 |
2024-Oct-28 Mon
| 4.23
| 4.25
| ###
| ###
| 375,849
| ###
| ###
| 19.1
| ### |
2024-Oct-25 Fri
| 4.26
| 4.285
| 4.21
| 4.21
| ###
| ###
| -1.2
| ###
| 20.0 |
2024-Oct-24 Thu
| ###
| ###
| ###
| 4.21
| ###
| ###
| 1.4
| 81.2
| 20.0 |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| 618,724
| ###
| -0.5
| ###
| ### |
2024-Oct-22 Tue
| ###
| 4.145
| ###
| ###
| ###
| 2,504,687
| ###
| 80.8
| ### |
2024-Oct-21 Mon
| ###
| 4.2
| ###
| ###
| 700,248
| 2,899,026
| -1.7
| 23.4
| ### |
2024-Oct-18 Fri
| 4.24
| 4.26
| ###
| ###
| ###
| ###
| -2.1
| ###
| ### |
2024-Oct-17 Thu
| ###
| ###
| 4.22
| 4.25
| ###
| ###
| ###
| ###
| 20.2 |
2024-Oct-16 Wed
| 4.28
| ###
| 4.24
| 4.24
| 328,084
| 1,407,480
| ###
| ###
| ### |
2024-Oct-15 Tue
| ###
| ###
| 4.27
| ###
| 313,981
| 1,354,828
| ###
| 69.3
| ### |
2024-Oct-14 Mon
| 4.4
| 4.4
| 4.24
| 4.26
| 557,421
| 2,408,058
| -3.2
| 13.7
| 20.3 |
2024-Oct-11 Fri
| ###
| ###
| 4.255
| ###
| 688,228
| ###
| ###
| ###
| ### |
2024-Oct-10 Thu
| 4.27
| ###
| ###
| ###
| 692,247
| 2,971,470
| ###
| ###
| ### |
2024-Oct-09 Wed
| ###
| ###
| ###
| 4.26
| 697,626
| ###
| 3.1
| 88.5
| 20.3 |
2024-Oct-08 Tue
| ###
| ###
| ###
| ###
| ###
| 1,286,259
| ###
| ###
| ### |
2024-Oct-07 Mon
| ###
| 4.23
| ###
| 4.21
| ###
| ###
| ###
| ###
| 20.0 |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
| 407,441
| 1,635,875
| -0.2
| 35.4
| 19.2 |
2024-Oct-03 Thu
| ###
| ###
| ###
| ###
| ###
| 1,655,681
| ###
| ###
| 19.3 |
2024-Oct-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| 72.7
| ### |
2024-Oct-01 Tue
| ###
| ###
| ###
| ###
| 208,183
| 858,754
| -0.5
| 33.0
| ### |
2024-Sep-30 Mon
| ###
| 4.185
| ###
| ###
| 364,648
| 1,510,554
| -0.2
| ###
| ### |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| 354,949
| ###
| 2.0
| 78.2
| ### |
2024-Sep-26 Thu
| ###
| ###
| ###
| ###
| 771,372
| ###
| 1.3
| ###
| 19.2 |
2024-Sep-25 Wed
| ###
| ###
| ###
| 4
| ###
| ###
| ###
| 33.8
| 19.0 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| 376,820
| ###
| ###
| ###
| 19.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 261,679
| ###
| ###
| ###
| 19.1 |
2024-Sep-20 Fri
| ###
| ###
| 4
| ###
| 1,107,520
| ###
| ###
| 70.0
| ### |
2024-Sep-19 Thu
| ###
| ###
| ###
| 4
| 559,389
| ###
| 0.8
| 68.7
| 19.0 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| 254,644
| ###
| -0.3
| 33.8
| ### |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| 402,176
| 1,604,682
| -1.5
| ###
| 18.9 |
2024-Sep-16 Mon
| ###
| ###
| ###
| ###
| ###
| 2,007,841
| -2.9
| 16.8
| ### |
2024-Sep-13 Fri
| ###
| ###
| ###
| ###
| 418,924
| 1,702,926
| 1.7
| 78.7
| 19.4 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| ###
| 3,905,484
| ###
| ###
| 19.4 |
2024-Sep-11 Wed
| ###
| ###
| ###
| ###
| 808,027
| ###
| 3.0
| 86.9
| ### |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
| ###
| 1,253,685
| 0.3
| 72.7
| 19.0 |
2024-Sep-09 Mon
| ###
| ###
| 3.88
| ###
| ###
| ###
| ###
| ###
| 18.9 |
2024-Sep-06 Fri
| ###
| ###
| 3.86
| ###
| ###
| 4,163,529
| 1.5
| 83.3
| ### |
2024-Sep-05 Thu
| 3.84
| ###
| 3.82
| ###
| ###
| ###
| 3.4
| ###
| 18.9 |
2024-Sep-04 Wed
| ###
| ###
| 3.81
| 3.81
| ###
| ###
| ###
| 17.6
| 18.1 |
2024-Sep-03 Tue
| 3.8
| ###
| 3.78
| ###
| 1,447,850
| 5,675,572
| 5.5
| 93.1
| 19.1 |
2024-Sep-02 Mon
| 3.75
| 3.79
| ###
| 3.79
| ###
| ###
| ###
| ###
| 18.0 |
2024-Aug-30 Fri
| 3.74
| ###
| ###
| 3.76
| ###
| 12,333,427
| ###
| ###
| 17.9 |
2024-Aug-29 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.2
| ### |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
| 3,768,042
| 15,731,575
| ###
| 6.1
| 19.1 |
2024-Aug-27 Tue
| 3.87
| ###
| 3.84
| ###
| ###
| 23,802,773
| 2.6
| 86.5
| 18.9 |
2024-Aug-26 Mon
| 4.4
| 4.4
| 3.58
| 3.82
| ###
| ###
| -13.2
| 1.9
| ### |
2024-Aug-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -2.0
| 19.0
| 23.9 |
2024-Aug-22 Thu
| ###
| ###
| ###
| ###
| 167,152
| ###
| 0.6
| 73.2
| 24.4 |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
| 273,154
| ###
| -1.9
| 15.8
| 24.0 |
2024-Aug-20 Tue
| 5.22
| 5.29
| ###
| ###
| 325,045
| ###
| -1.0
| 33.1
| ### |
2024-Aug-19 Mon
| ###
| 5.22
| ###
| 5.2
| ###
| 1,105,244
| 0.6
| 73.7
| ### |
2024-Aug-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| ###
| ### |
2024-Aug-15 Thu
| ###
| ###
| ###
| ###
| 277,856
| 1,421,928
| ###
| 73.1
| 24.2 |
2024-Aug-14 Wed
| ###
| ###
| ###
| ###
| ###
| 1,911,851
| ###
| 29.3
| 24.0 |
2024-Aug-13 Tue
| ###
| ###
| 4.84
| ###
| ###
| ###
| ###
| 81.4
| 24.0 |
2024-Aug-12 Mon
| ###
| ###
| 4.88
| ###
| ###
| 1,223,285
| ###
| ###
| ### |
2024-Aug-09 Fri
| ###
| ###
| 4.89
| ###
| ###
| 1,040,924
| ###
| 11.4
| 23.4 |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.6
| ###
| 23.4 |
2024-Aug-07 Wed
| ###
| ###
| ###
| ###
| 298,128
| 1,487,658
| 2.2
| 81.6
| 23.9 |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
| ###
| 1,882,488
| ###
| 76.2
| 23.9 |
2024-Aug-05 Mon
| ###
| 5.025
| 4.88
| ###
| ###
| 4,728,671
| ###
| 50.2
| 23.4 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
| ###
| 1,498,427
| ###
| ###
| ### |
2024-Aug-01 Thu
| ###
| ###
| ###
| ###
| 379,422
| 1,995,759
| -2.6
| 17.3
| 24.7 |
2024-Jul-31 Wed
| ###
| 5.27
| ###
| 5.25
| 934,725
| ###
| 2.9
| ###
| 25.0 |
2024-Jul-30 Tue
| ###
| ###
| ###
| ###
| ###
| 1,719,848
| ###
| ###
| 24.0 |
2024-Jul-29 Mon
| ###
| ###
| ###
| ###
| 420,684
| 2,124,454
| -0.8
| ###
| 24.0 |
2024-Jul-26 Fri
| ###
| ###
| 5
| ###
| ###
| ###
| -1.6
| 18.6
| 23.9 |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
| 452,829
| 2,289,050
| ###
| 40.6
| 24.0 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
| ###
| 1,782,081
| ###
| ###
| 24.2 |
2024-Jul-23 Tue
| ###
| 5.155
| ###
| ###
| 228,488
| 1,171,572
| ###
| 67.7
| 24.4 |
2024-Jul-22 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 83.8
| ### |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 370,225
| 1,891,849
| ###
| ###
| ### |
2024-Jul-18 Thu
| 5.25
| 5.27
| ###
| 5.2
| ###
| ###
| -1.0
| 31.8
| ### |
2024-Jul-17 Wed
| ###
| ###
| ###
| 5.25
| 511,748
| 2,670,045
| 1.2
| ###
| 25.0 |
2024-Jul-16 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 24.3 |
2024-Jul-15 Mon
| 5.27
| 5.28
| ###
| ###
| 853,544
| 4,404,287
| -4.0
| 11.7
| 24.1 |
2024-Jul-12 Fri
| ###
| 5.24
| ###
| 5.24
| ###
| ###
| 4.4
| ###
| 25.0 |
2024-Jul-11 Thu
| ###
| ###
| ###
| ###
| ###
| 2,860,046
| ###
| 18.3
| ### |
2024-Jul-10 Wed
| ###
| ###
| 4.88
| ###
| 447,426
| ###
| ###
| 80.3
| 24.0 |
2024-Jul-09 Tue
| ###
| 5
| ###
| ###
| ###
| ###
| 1.2
| ###
| ### |
2024-Jul-08 Mon
| 4.78
| 4.89
| 4.76
| 4.85
| ###
| ###
| ###
| 81.7
| 23.1 |
2024-Jul-05 Fri
| 4.84
| ###
| 4.8
| 4.8
| ###
| ###
| -0.8
| ###
| 22.9 |
2024-Jul-04 Thu
| ###
| ###
| ###
| 4.83
| ###
| 1,751,979
| ###
| ###
| 23.0 |
2024-Jul-03 Wed
| ###
| 4.975
| 4.86
| ###
| ###
| 2,507,256
| ###
| ###
| ### |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| ###
| 1,435,156
| ###
| 17.7
| ### |
2024-Jul-01 Mon
| ###
| 5.23
| ###
| ###
| ###
| 2,467,855
| ###
| 34.9
| 24.2 |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| ###
| 1,964,986
| 1.0
| 71.2
| ### |
2024-Jun-27 Thu
| ###
| ###
| 4.89
| ###
| ###
| ###
| 2.8
| 83.9
| 24.1 |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| 746,085
| 3,745,346
| ###
| ###
| 23.9 |
2024-Jun-25 Tue
| ###
| ###
| 5
| ###
| 619,957
| 3,127,683
| ###
| ###
| 24.0 |
2024-Jun-24 Mon
| ###
| ###
| ###
| 5
| 398,878
| 1,998,378
| ###
| 49.2
| ### |
2024-Jun-21 Fri
| ###
| ###
| ###
| ###
| ###
| 2,572,773
| -2.2
| 20.2
| ### |
2024-Jun-20 Thu
| ###
| ###
| 4.86
| ###
| ###
| 4,301,485
| ###
| ###
| 23.9 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| ###
| 3,665,349
| -1.8
| ###
| ### |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| ###
| 3,115,249
| -1.2
| 24.8
| 23.9 |
2024-Jun-17 Mon
| ###
| ###
| 4.88
| ###
| 545,843
| 2,697,829
| ###
| ###
| 23.7 |
2024-Jun-14 Fri
| 5
| ###
| ###
| ###
| 605,852
| 3,006,540
| ###
| ###
| ### |
2024-Jun-13 Thu
| ###
| ###
| ###
| 5
| 495,452
| 2,489,646
| -1.2
| ###
| ### |
2024-Jun-12 Wed
| ###
| ###
| 5
| 5
| ###
| ###
| ###
| ###
| ### |
2024-Jun-11 Tue
| ###
| 5.21
| ###
| ###
| 608,828
| 3,120,243
| ###
| ###
| 24.1 |
2024-Jun-07 Fri
| ###
| ###
| 5.2
| 5.24
| ###
| ###
| -1.7
| ###
| 25.0 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 557,573
| 2,934,227
| 0.4
| 73.5
| ### |
2024-Jun-05 Wed
| 5.27
| 5.27
| ###
| 5.21
| ###
| ###
| ###
| ###
| ### |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 412,884
| 2,139,771
| ###
| ###
| ### |
2024-Jun-03 Mon
| 5.23
| 5.26
| ###
| ###
| 285,559
| ###
| ###
| ###
| 24.7 |
2024-May-31 Fri
| 5.25
| 5.25
| ###
| ###
| 1,075,050
| 5,563,383
| ###
| ###
| ### |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 2.2
| ###
| ### |
2024-May-29 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| ###
| 24.0 |
2024-May-28 Tue
| 5.43
| 5.48
| ###
| 5.2
| 464,029
| ###
| ###
| ###
| ### |
2024-May-27 Mon
| ###
| 5.52
| 5.29
| 5.46
| 404,751
| 2,187,679
| 2.8
| 89.0
| 26.0 |
2024-May-24 Fri
| 5.2
| 5.28
| ###
| 5.25
| 363,188
| 1,901,289
| ###
| 74.5
| 25.0 |
2024-May-23 Thu
| ###
| ###
| ###
| 5.29
| ###
| 1,583,477
| 3.3
| 88.3
| ### |
2024-May-22 Wed
| 5.4
| 5.4
| ###
| ###
| 429,658
| 2,262,149
| -4.1
| ###
| ### |
2024-May-21 Tue
| 5.26
| ###
| 5.22
| ###
| 621,957
| 3,304,146
| ###
| 79.5
| ### |
2024-May-20 Mon
| ###
| ###
| 5.25
| 5.29
| 518,370
| 2,757,728
| -1.9
| ###
| ### |
2024-May-17 Fri
| 5.46
| ###
| ###
| ###
| ###
| 2,136,850
| ###
| ###
| ### |
|
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 2024-11-02 09:47:43 thru 2024-11-02 09:47:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|