Score Company KSL for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-02-21 |   2024-02-22 15:05 GMT, Price Closed at $0.875
| 2 |
Price range $0.57 -> $1.54, for Dates 2015-Jul-30 Thu -> 2024-Feb-21 Wed   |
2 | < an > | 2020-04-09 |   2020-03-03 01:31 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 5.44c AUD 15% WHT 0 %Percentage Franked   |
3 | < an > | 2020-03-04 |   2020-03-03 01:31 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 5.44c AUD 15% WHT 0 %Percentage Franked   |
4 | < an > | 2020-03-03 |   2020-03-03 01:31 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 5.44c AUD 15% WHT 0 %Percentage Franked   |
5 | < an > | 2019-09-26 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 3.4c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
6 | < an > | 2019-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 3.4c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
7 | < an > | 2019-08-28 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 3.4c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
8 | < an > | 2019-04-04 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 4.25c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
9 | < an > | 2019-03-05 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 4.25c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
10 | < an > | 2019-03-04 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 4.25c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
11 | < an > | 2018-09-27 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 3.4c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
12 | < an > | 2018-08-30 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 3.4c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
13 | < an | 2018-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 3.4c UNFRANKED NIL CFI 15% W/H TAX 0 %Percentage Franked   |
|
Various chartings for (KSL) KINA SECURITIES 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 |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.57
| 181
| 0.0 |
MAX
| 1.54
| ###
| 99.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for KSL
|
Weekly    Format Enhanced Daily Prices for KSL    Basic |
End of day Prices (Enhanced format), last 120 Days for (KSL) KINA SECURITIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2024-Mar-18 Mon
| 0.85
| 0.8525
| ###
| 0.845
| 295,185
| ###
| -0.6
| ###
| 6.0 |
2024-Mar-15 Fri
| 0.845
| 0.855
| 0.84
| 0.855
| 250,874
| ###
| 1.2
| ###
| 6.1 |
2024-Mar-14 Thu
| 0.85
| 0.8525
| 0.84
| 0.845
| 262,541
| 222,175
| -0.6
| 31.6
| 6.0 |
2024-Mar-13 Wed
| 0.845
| 0.855
| 0.825
| 0.855
| 226,958
| 190,644
| 1.2
| 77.8
| 6.1 |
2024-Mar-12 Tue
| 0.825
| 0.85
| 0.825
| 0.85
| ###
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.845
| 0.855
| 0.825
| 0.83
| ###
| 223,520
| -1.8
| ###
| 5.9 |
2024-Mar-08 Fri
| 0.84
| 0.86
| 0.84
| 0.845
| ###
| 233,827
| ###
| 71.6
| 6.0 |
2024-Mar-07 Thu
| 0.85
| 0.855
| 0.84
| 0.84
| ###
| ###
| -1.2
| 25.3
| 6.0 |
2024-Mar-06 Wed
| 0.855
| 0.87
| ###
| 0.85
| 169,642
| ###
| -0.6
| ###
| ### |
2024-Mar-05 Tue
| 0.855
| 0.87
| ###
| 0.855
| ###
| 376,580
| ###
| 71.2
| 6.1 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 732,853
| ###
| 0.5
| 73.4
| 6.5 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 379,224
| 344,145
| -0.5
| 29.1
| 6.5 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 363,373
| 327,944
| ###
| ###
| 6.5 |
2024-Feb-28 Wed
| 0.885
| ###
| 0.875
| ###
| ###
| 636,926
| ###
| ###
| 6.4 |
2024-Feb-27 Tue
| 0.89
| 0.89
| 0.87
| 0.87
| 272,944
| ###
| -2.2
| 22.2
| 6.2 |
2024-Feb-26 Mon
| 0.87
| 0.89
| 0.87
| 0.88
| 401,829
| ###
| 1.1
| 79.9
| 6.3 |
2024-Feb-23 Fri
| 0.87
| 0.89
| 0.87
| 0.875
| ###
| 414,221
| 0.6
| ###
| 6.3 |
2024-Feb-22 Thu
| 0.87
| 0.87
| ###
| 0.87
| ###
| 291,278
| ###
| ###
| 6.2 |
2024-Feb-21 Wed
| 0.875
| 0.88
| 0.875
| 0.875
| ###
| 193,589
| ###
| 72.6
| 6.3 |
2024-Feb-20 Tue
| 0.88
| 0.885
| 0.875
| 0.875
| ###
| ###
| ###
| ###
| 6.3 |
2024-Feb-19 Mon
| 0.87
| 0.89
| 0.87
| 0.885
| 191,785
| 168,770
| 1.7
| 81.7
| ### |
2024-Feb-16 Fri
| ###
| 0.875
| ###
| 0.87
| ###
| 138,276
| 0.6
| 70.4
| 6.2 |
2024-Feb-15 Thu
| 0.88
| 0.88
| 0.86
| 0.86
| ###
| 436,645
| -2.3
| ###
| 6.1 |
2024-Feb-14 Wed
| 0.88
| 0.89
| 0.87
| 0.875
| ###
| ###
| ###
| 24.9
| 6.3 |
2024-Feb-13 Tue
| 0.89
| ###
| 0.88
| 0.885
| ###
| 235,357
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.885
| 0.89
| 0.875
| 0.89
| ###
| ###
| ###
| ###
| 6.4 |
2024-Feb-09 Fri
| 0.875
| 0.89
| 0.87
| 0.88
| ###
| 197,586
| 0.6
| ###
| 6.3 |
2024-Feb-08 Thu
| 0.87
| 0.885
| 0.87
| 0.87
| 266,673
| ###
| ###
| 66.2
| 6.2 |
2024-Feb-07 Wed
| ###
| 0.875
| ###
| 0.875
| ###
| 457,458
| 1.2
| 74.9
| 6.3 |
2024-Feb-06 Tue
| 0.86
| ###
| 0.855
| ###
| 306,245
| 263,370
| 0.6
| 72.8
| 6.2 |
2024-Feb-05 Mon
| 0.855
| ###
| 0.85
| 0.855
| ###
| ###
| ###
| ###
| 6.1 |
2024-Feb-02 Fri
| 0.845
| ###
| 0.84
| 0.85
| 497,740
| 424,323
| ###
| 66.5
| ### |
2024-Feb-01 Thu
| 0.86
| ###
| 0.84
| 0.85
| ###
| 461,857
| ###
| ###
| ### |
2024-Jan-31 Wed
| 0.84
| 0.86
| 0.84
| 0.86
| ###
| 363,627
| 2.4
| 84.3
| 6.1 |
2024-Jan-30 Tue
| 0.84
| 0.845
| ###
| ###
| 511,346
| ###
| ###
| ###
| 6.0 |
2024-Jan-29 Mon
| ###
| 0.855
| ###
| 0.84
| ###
| 373,586
| ###
| 76.1
| 6.0 |
2024-Jan-25 Thu
| 0.81
| 0.84
| 0.81
| 0.84
| ###
| 445,221
| ###
| ###
| 6.0 |
2024-Jan-24 Wed
| 0.79
| 0.81
| 0.79
| 0.81
| 1,644,751
| ###
| ###
| 84.8
| 5.8 |
2024-Jan-23 Tue
| 0.79
| 0.7925
| 0.785
| 0.785
| 616,443
| ###
| ###
| ###
| 5.6 |
2024-Jan-22 Mon
| 0.79
| 0.8
| 0.785
| 0.785
| 620,878
| 492,045
| ###
| 37.8
| 5.6 |
2024-Jan-19 Fri
| ###
| ###
| 0.79
| 0.79
| 194,888
| 154,448
| -0.6
| ###
| 5.6 |
2024-Jan-18 Thu
| ###
| ###
| 0.79
| ###
| ###
| ###
| ###
| 71.2
| 5.7 |
2024-Jan-17 Wed
| 0.79
| ###
| 0.79
| 0.79
| ###
| 63,177
| ###
| ###
| 5.6 |
2024-Jan-16 Tue
| 0.8
| 0.8
| 0.79
| 0.79
| 256,257
| 203,724
| -1.3
| ###
| 5.6 |
2024-Jan-15 Mon
| 0.8
| 0.8
| ###
| ###
| 188,785
| 150,556
| -0.6
| 32.5
| 5.7 |
2024-Jan-12 Fri
| 0.8
| ###
| 0.79
| 0.79
| 879,025
| 701,022
| -1.3
| ###
| 5.6 |
2024-Jan-11 Thu
| 0.81
| ###
| ###
| ###
| ###
| 290,086
| ###
| 28.9
| 5.8 |
2024-Jan-10 Wed
| 0.81
| 0.82
| ###
| ###
| ###
| ###
| ###
| 75.3
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 290,489
| 233,843
| 1.3
| ###
| 5.8 |
2024-Jan-08 Mon
| 0.8
| 0.8
| ###
| ###
| ###
| ###
| -0.6
| 39.8
| 5.7 |
2024-Jan-05 Fri
| 0.79
| 0.8
| 0.79
| 0.8
| ###
| 103,281
| ###
| 81.8
| 5.7 |
2024-Jan-04 Thu
| 0.8
| ###
| ###
| 0.8
| ###
| 117,127
| ###
| ###
| 5.7 |
2024-Jan-03 Wed
| 0.8
| 0.8
| 0.79
| 0.8
| ###
| 53,754
| ###
| ###
| 5.7 |
2024-Jan-02 Tue
| 0.8
| 0.8
| 0.7925
| 0.8
| 148,487
| ###
| ###
| ###
| 5.7 |
2023-Dec-29 Fri
| 0.8
| 0.8
| ###
| 0.8
| 169,988
| ###
| ###
| ###
| 5.7 |
2023-Dec-28 Thu
| ###
| 0.8
| ###
| ###
| 48,840
| 38,949
| ###
| 62.7
| 5.7 |
2023-Dec-27 Wed
| 0.79
| 0.8
| 0.79
| 0.79
| ###
| ###
| ###
| ###
| 5.6 |
2023-Dec-22 Fri
| 0.79
| ###
| 0.7875
| ###
| ###
| ###
| ###
| 75.2
| 5.7 |
2023-Dec-21 Thu
| 0.79
| ###
| 0.785
| 0.79
| ###
| 125,387
| ###
| 69.3
| 5.6 |
2023-Dec-20 Wed
| 0.775
| 0.785
| 0.775
| 0.785
| 247,723
| 193,223
| ###
| 75.5
| 5.6 |
2023-Dec-19 Tue
| 0.78
| 0.78
| 0.775
| 0.78
| ###
| ###
| ###
| 61.4
| ### |
2023-Dec-18 Mon
| 0.775
| 0.78
| 0.77
| 0.78
| 88,156
| 68,320
| 0.6
| ###
| ### |
2023-Dec-15 Fri
| 0.77
| 0.775
| ###
| 0.775
| ###
| ###
| 0.6
| 70.3
| 5.5 |
2023-Dec-14 Thu
| 0.775
| 0.775
| 0.76
| 0.77
| ###
| 140,829
| -0.6
| 26.9
| 5.5 |
2023-Dec-13 Wed
| 0.76
| 0.775
| 0.76
| 0.775
| ###
| 43,059
| 2.0
| ###
| 5.5 |
2023-Dec-12 Tue
| 0.76
| ###
| 0.755
| 0.755
| ###
| ###
| -0.7
| 34.4
| 5.4 |
2023-Dec-11 Mon
| 0.7625
| 0.77
| 0.755
| 0.76
| ###
| ###
| -0.3
| 39.6
| 5.4 |
2023-Dec-08 Fri
| 0.755
| 0.76
| 0.755
| 0.755
| 165,776
| 125,575
| ###
| 62.8
| 5.4 |
2023-Dec-07 Thu
| 0.755
| 0.76
| 0.75
| 0.755
| 266,483
| ###
| ###
| 67.4
| 5.4 |
2023-Dec-06 Wed
| ###
| ###
| 0.755
| 0.755
| ###
| 153,853
| ###
| 20.7
| 5.4 |
2023-Dec-05 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 119,226
| ###
| ###
| ###
| 5.4 |
2023-Dec-04 Mon
| 0.77
| 0.77
| 0.76
| 0.76
| ###
| ###
| ###
| ###
| 5.4 |
2023-Dec-01 Fri
| 0.77
| 0.77
| 0.76
| 0.76
| ###
| 26,254
| ###
| 25.4
| 5.4 |
2023-Nov-30 Thu
| 0.77
| 0.77
| 0.755
| ###
| ###
| ###
| -0.6
| ###
| 5.5 |
2023-Nov-29 Wed
| ###
| 0.77
| 0.76
| 0.76
| ###
| 261,775
| -0.7
| 31.0
| 5.4 |
2023-Nov-28 Tue
| 0.76
| 0.77
| 0.76
| 0.76
| 84,042
| ###
| ###
| 64.4
| 5.4 |
2023-Nov-27 Mon
| ###
| 0.775
| 0.76
| ###
| ###
| ###
| ###
| ###
| 5.5 |
2023-Nov-24 Fri
| 0.77
| 0.775
| ###
| ###
| 196,949
| 151,650
| -0.6
| 29.6
| 5.5 |
2023-Nov-23 Thu
| 0.77
| 0.775
| ###
| ###
| ###
| 156,080
| -0.6
| 33.7
| 5.5 |
2023-Nov-22 Wed
| 0.775
| 0.775
| 0.76
| 0.77
| 275,940
| 211,783
| -0.6
| ###
| 5.5 |
2023-Nov-21 Tue
| ###
| 0.77
| ###
| 0.77
| ###
| 34,125
| 0.7
| ###
| 5.5 |
2023-Nov-20 Mon
| 0.77
| 0.775
| ###
| 0.77
| 414,840
| 319,426
| ###
| ###
| 5.5 |
2023-Nov-17 Fri
| 0.78
| 0.78
| 0.77
| 0.775
| ###
| ###
| -0.6
| 29.6
| 5.5 |
2023-Nov-16 Thu
| 0.78
| 0.78
| 0.77
| 0.78
| ###
| ###
| ###
| 73.1
| ### |
2023-Nov-15 Wed
| 0.77
| 0.78
| 0.77
| 0.78
| 60,526
| ###
| ###
| 77.0
| ### |
2023-Nov-14 Tue
| 0.78
| 0.78
| 0.77
| 0.78
| ###
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 0.785
| 0.785
| 0.77
| 0.78
| 307,389
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| 0.77
| 0.78
| 0.77
| 0.775
| ###
| 132,758
| 0.6
| 74.9
| 5.5 |
2023-Nov-09 Thu
| 0.775
| 0.78
| 0.77
| 0.77
| ###
| ###
| -0.6
| ###
| 5.5 |
2023-Nov-08 Wed
| 0.785
| 0.785
| 0.77
| 0.77
| ###
| ###
| ###
| 16.8
| 5.5 |
2023-Nov-07 Tue
| 0.78
| 0.785
| 0.775
| 0.78
| ###
| 110,785
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 0.78
| ###
| 0.78
| 185,046
| 142,948
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.76
| ###
| 0.76
| ###
| 1,359,458
| 1,036,586
| 0.7
| ###
| 5.5 |
2023-Nov-02 Thu
| 0.76
| ###
| 0.755
| ###
| ###
| 211,128
| 0.7
| 68.3
| 5.5 |
2023-Nov-01 Wed
| 0.76
| ###
| 0.755
| 0.76
| 102,479
| 77,884
| ###
| ###
| 5.4 |
2023-Oct-31 Tue
| 0.76
| ###
| 0.755
| ###
| ###
| ###
| 0.7
| ###
| 5.5 |
2023-Oct-30 Mon
| 0.76
| 0.775
| 0.76
| ###
| ###
| 185,287
| 0.7
| 74.7
| 5.5 |
2023-Oct-27 Fri
| 0.755
| ###
| 0.755
| 0.76
| 227,943
| ###
| ###
| ###
| 5.4 |
2023-Oct-26 Thu
| 0.76
| ###
| 0.75
| 0.755
| 194,329
| ###
| -0.7
| 33.7
| 5.4 |
2023-Oct-25 Wed
| 0.76
| ###
| 0.75
| ###
| 240,940
| ###
| 0.7
| ###
| 5.5 |
2023-Oct-24 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 164,949
| 126,185
| ###
| ###
| 5.4 |
2023-Oct-23 Mon
| 0.77
| 0.77
| ###
| ###
| ###
| ###
| -0.6
| 35.9
| 5.5 |
2023-Oct-20 Fri
| 0.775
| 0.775
| ###
| ###
| 351,542
| 270,687
| ###
| ###
| 5.5 |
2023-Oct-19 Thu
| 0.775
| 0.775
| 0.77
| 0.77
| 81,078
| ###
| -0.6
| 32.2
| 5.5 |
2023-Oct-18 Wed
| 0.775
| 0.775
| 0.77
| 0.77
| 219,677
| ###
| -0.6
| ###
| 5.5 |
2023-Oct-17 Tue
| 0.785
| 0.785
| 0.77
| 0.775
| ###
| 146,487
| -1.3
| ###
| 5.5 |
2023-Oct-16 Mon
| 0.785
| 0.785
| ###
| 0.775
| 191,883
| ###
| -1.3
| 33.0
| 5.5 |
2023-Oct-13 Fri
| 0.775
| 0.78
| 0.77
| 0.77
| ###
| ###
| -0.6
| ###
| 5.5 |
2023-Oct-12 Thu
| 0.785
| 0.79
| ###
| 0.77
| ###
| ###
| ###
| 20.2
| 5.5 |
2023-Oct-11 Wed
| 0.77
| 0.775
| ###
| 0.77
| ###
| 60,474
| ###
| 62.7
| 5.5 |
2023-Oct-10 Tue
| ###
| 0.775
| ###
| 0.77
| 324,427
| ###
| 0.7
| 69.3
| 5.5 |
2023-Oct-09 Mon
| 0.77
| 0.77
| ###
| 0.77
| ###
| ###
| ###
| ###
| 5.5 |
2023-Oct-06 Fri
| 0.785
| 0.785
| ###
| 0.77
| 111,223
| ###
| ###
| 23.8
| 5.5 |
2023-Oct-05 Thu
| 0.8
| 0.8
| 0.78
| 0.78
| 5,146
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| 0.78
| 0.8
| 0.775
| 0.8
| 247,577
| ###
| ###
| ###
| 5.7 |
2023-Oct-03 Tue
| 0.78
| 0.78
| 0.775
| 0.78
| ###
| 61,628
| ###
| ###
| ### |
2023-Oct-02 Mon
| 0.785
| 0.79
| 0.78
| 0.78
| 30,580
| ###
| ###
| ###
| ### |
2023-Sep-29 Fri
| 0.785
| 0.785
| 0.775
| 0.785
| 59,825
| ###
| ###
| ###
| 5.6 |
2023-Sep-28 Thu
| 0.8
| 0.8
| ###
| ###
| 298,941
| 233,921
| -4.4
| 9.1
| 5.5 |
2023-Sep-27 Wed
| 0.79
| 0.8
| 0.79
| 0.8
| ###
| 74,253
| ###
| ###
| 5.7 |
|
Enhanced    Basic Format Daily Prices for KSL    Bottom |
Basic Prices for KSL
|
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 2024-03-19 20:16:18 thru 2024-03-19 20:16:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|