Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-26 03:21:32 AM AEDT

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

  Company Next Section
  Limits 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 Daily Prices Page 16...

     Prev Section TOC    Company Info for KGL    Limits Next Section


Company Details for (KGL) KGL RESOURCES LIMITED

Listing Code KGL
Listing Name KGL RESOURCES LIMITED
GICS Sector Materials
ISIN Name KENTOR GOLD LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KGL6


Maximum Price date available .. Wednesday 25th March 2026
Latest price with VOLUME for KGL .. Thursday 19th March 2026

KGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.021 1 0.0
MAX 1.46 57,651,177 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for KGL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

225 Days for (KGL) KGL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Aug-23 Thu ### ### ### ### ### ### 0.0
2012-Aug-22 Wed 0.59 ### 0.59 ### 95.8 95.8 0.0
2012-Aug-21 Tue 0.58 0.585 0.575 0.58 166,685 96,677 ### ### ###
2012-Aug-20 Mon ### ### 0.59 0.59 17.2 17.2 0.0
2012-Aug-17 Fri ### ### ### ### 72,775 0 67.9 67.9 0.0
2012-Aug-16 Thu ### ### ### ### 83,048 0 ### ### 0.0
2012-Aug-15 Wed 0.59 ### 0.575 ### ### ### 0.0
2012-Aug-14 Tue ### ### 0.585 ### ### ### 0.0
2012-Aug-13 Mon 0.59 ### 0.59 ### ### ### 0.0
2012-Aug-10 Fri ### ### 0.585 ### 182,628 ### ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 5,580 0 70.5 70.5 0.0
2012-Aug-08 Wed ### ### 0.59 ### 135,950 ### 20.1 20.1 0.0
2012-Aug-07 Tue ### ### ### ### 95,047 0 15.3 15.3 0.0
2012-Aug-06 Mon ### ### 0.59 ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 88.8 88.8 0.0
2012-Aug-01 Wed 0.58 ### 0.58 ### 165,750 ### 92.5 92.5 0.0
2012-Jul-30 Mon 0.575 0.58 0.575 0.58 45,558 ### 80.0 80.0 ###
2012-Jul-27 Fri 0.58 ### 0.575 0.575 110,855 31,870 ### ### ###
2012-Jul-26 Thu 0.58 0.58 0.575 0.575 20.5 20.5 ###
2012-Jul-25 Wed 0.57 0.58 0.57 0.575 79.5 79.5 ###
2012-Jul-24 Tue ### ### 0.58 0.58 ### ### ###
2012-Jul-23 Mon 0.585 ### 0.585 0.59 88,047 25,753 88.2 88.2 0.0
2012-Jul-20 Fri ### ### 0.59 ### ### ### 0.0
2012-Jul-19 Thu 0.625 0.625 0.59 ### 145,785 ### 4.6 4.6 0.0
2012-Jul-18 Wed ### ### ### ### 202,372 0 4.2 4.2 0.0
2012-Jul-17 Tue ### ### ### 0.625 8.5 8.5 0.0
2012-Jul-13 Fri 0.75 0.75 0.75 0.75 0 ###
2012-Jul-12 Thu 0.75 0.75 0.75 0.75 0 ###
2012-Jul-11 Wed 0.75 0.75 0.75 0.75 0 ###
2012-Jul-10 Tue 0.75 0.75 0.75 0.75 0 ###
2012-Jul-09 Mon 0.75 0.76 0.75 0.75 78.4 78.4 ###
2012-Jul-06 Fri 0.8 ### 0.73 0.75 3.4 3.4 ###
2012-Jul-05 Thu ### ### ### 0.785 49,252 0 ### ### ###
2012-Jul-04 Wed 0.74 0.76 0.74 0.76 30,027 22,520 ### ### 0.1
2012-Jul-03 Tue 0.7 ### 0.7 0.74 64,881 ### ### ### 0.1
2012-Jul-02 Mon ### 0.7 ### ### 88.9 88.9 0.0
2012-Jun-29 Fri 0.645 ### ### ### 192,758 0 16.9 16.9 0.0
2012-Jun-28 Thu ### 0.675 ### 0.655 56,027 ### ### ### ###
2012-Jun-27 Wed ### ### ### ### ### ### 0.0
2012-Jun-26 Tue 0.675 ### ### ### 82.6 82.6 0.0
2012-Jun-25 Mon ### ### ### 0.675 80,940 0 ### ### 0.0
2012-Jun-22 Fri 0.75 0.75 0.7 ### 124,684 ### ### ### 0.0
2012-Jun-21 Thu 0.785 0.785 0.75 0.78 ### ### 0.1
2012-Jun-20 Wed 0.755 0.78 0.755 0.78 ### ### 0.1
2012-Jun-19 Tue 0.785 0.785 0.75 0.75 ### ### ###
2012-Jun-18 Mon 0.76 0.785 0.76 0.77 76.3 76.3 0.1
2012-Jun-15 Fri 0.8 0.8 0.76 0.76 70,358 54,879 ### ### 0.1
2012-Jun-14 Thu 0.8 0.8 0.79 0.79 24.8 24.8 ###
2012-Jun-13 Wed 0.78 ### 0.775 ### 53,840 ### 94.4 94.4 0.0
2012-Jun-12 Tue 0.82 0.82 0.78 0.78 ### ### 0.1
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### 0.81 0.785 0.785 ### ### ###
2012-Jun-06 Wed 0.8 ### 0.79 ### 74.3 74.3 0.0
2012-Jun-05 Tue 0.81 0.81 0.77 0.8 ### ### 0.1
2012-Jun-04 Mon 0.78 0.8 0.775 ### 89.1 89.1 0.0
2012-Jun-01 Fri 0.8 0.8 0.8 0.8 11,450 ### 77.7 77.7 0.1
2012-May-31 Thu 0.785 0.82 0.785 0.82 15,550 12,478 89.2 89.2 0.1
2012-May-30 Wed 0.8 0.8 0.77 0.8 71.0 71.0 0.1
2012-May-29 Tue 0.8 0.8 0.79 0.8 60.7 60.7 0.1
2012-May-28 Mon 0.79 ### 0.79 0.8 ### ### 0.1
2012-May-25 Fri 0.77 0.825 0.77 0.825 ### ### 0.1
2012-May-24 Thu 0.8 0.8 ### ### 24,522 ### 7.8 7.8 0.0
2012-May-23 Wed 0.81 0.81 0.8 0.81 38,277 ### ### ### 0.1
2012-May-22 Tue 0.82 0.83 0.81 0.83 ### ### ###
2012-May-21 Mon 0.84 0.86 0.83 0.85 ### ### ###
2012-May-18 Fri 0.81 0.84 0.79 0.82 ### ### 0.1
2012-May-17 Thu 0.85 0.85 0.78 0.81 ### ### 0.1
2012-May-16 Wed 0.83 ### 0.83 0.87 96.2 96.2 0.1
2012-May-15 Tue 0.885 0.89 0.84 0.89 159,787 ### ### ### ###
2012-May-14 Mon 0.875 0.885 0.855 0.87 177,454 154,384 ### ### 0.1
2012-May-11 Fri ### ### 0.875 0.875 381,776 167,027 ### ### 0.1
2012-May-10 Thu ### ### ### ### 13.9 13.9 0.0
2012-May-09 Wed ### ### 0.89 ### 133,971 ### 37.6 37.6 0.0
2012-May-08 Tue ### ### 0.88 ### ### ### 0.0
2012-May-07 Mon ### ### 0.89 0.89 266,655 ### 11.0 11.0 ###
2012-May-04 Fri ### ### 0.925 ### ### ### 0.0
2012-May-03 Thu ### ### ### ### 175,779 0 82.6 82.6 0.0
2012-May-02 Wed 1 1 ### 0.985 147,080 73,540 21.0 21.0 ###
2012-May-01 Tue 0.985 ### 0.985 1 ### ### ###
2012-Apr-30 Mon ### 1.025 0.985 0.985 14.4 14.4 ###
2012-Apr-27 Fri ### ### ### 1.025 149,727 0 ### ### ###
2012-Apr-26 Thu ### ### ### ### 123,257 0 91.3 91.3 0.0
2012-Apr-24 Tue ### ### ### ### 405,921 0 7.7 7.7 0.0
2012-Apr-23 Mon ### ### ### ### 14.1 14.1 0.0
2012-Apr-20 Fri ### 1.21 ### 1.21 ### ### ###
2012-Apr-19 Thu ### ### ### ### 67,979 0 90.0 90.0 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue 1.25 1.25 1.145 1.2 ### ### 0.1
2012-Apr-16 Mon 1.27 1.275 1.26 ### ### ### 0.0
2012-Apr-13 Fri 1.27 1.28 1.26 1.28 74.9 74.9 ###
2012-Apr-12 Thu 1.285 1.285 ### ### 17.5 17.5 0.0
2012-Apr-11 Wed 1.28 ### ### 1.28 162,924 0 ### ### ###
2012-Apr-10 Tue ### ### ### ### 83,320 0 79.8 79.8 0.0
2012-Apr-05 Thu ### ### ### 1.325 251,958 0 79.3 79.3 0.1
2012-Apr-04 Wed ### ### ### 1.325 ### ### 0.1
2012-Apr-03 Tue ### 1.345 ### ### 106,171 ### 24.8 24.8 0.0
2012-Apr-02 Mon 1.325 1.325 ### ### ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 72.7 72.7 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 65.3 65.3 0.0
2012-Mar-27 Tue ### 1.325 ### ### 87,524 57,984 70.8 70.8 0.0
2012-Mar-26 Mon ### 1.325 ### ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### 1.29 ### 74.8 74.8 0.0
2012-Mar-22 Thu 1.375 1.375 ### ### 91,278 62,753 7.2 7.2 0.0
2012-Mar-21 Wed ### ### ### ### 90,751 0 84.4 84.4 0.0
2012-Mar-20 Tue ### ### 1.345 ### 21.4 21.4 0.0
2012-Mar-19 Mon ### ### ### ### 26,982 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### 1.375 ### ### 74.4 74.4 0.0
2012-Mar-14 Wed 1.41 1.425 ### ### 18.5 18.5 0.0
2012-Mar-13 Tue 1.41 ### ### 1.4 140,877 0 ### ### ###
2012-Mar-12 Mon 1.42 1.42 ### ### 247,721 175,881 12.6 12.6 0.0
2012-Mar-09 Fri 1.345 1.46 ### 1.46 652,458 ### 97.5 97.5 0.1
2012-Mar-08 Thu 1.375 1.375 1.25 1.355 317,944 ### 18.1 18.1 ###
2012-Mar-07 Wed 1.425 1.425 ### ### ### ### 0.0
2012-Mar-06 Tue ### 1.46 1.425 1.45 582,029 839,576 87.6 87.6 ###
2012-Mar-05 Mon 1.43 1.44 1.41 1.44 ### ### 0.1
2012-Mar-02 Fri 1.43 1.44 1.41 1.42 ### ### ###
2012-Mar-01 Thu 1.43 1.45 1.4 1.41 372,173 530,346 ### ### ###
2012-Feb-29 Wed ### 1.46 ### 1.46 848,576 ### 93.4 93.4 0.1
2012-Feb-28 Tue ### ### ### ### 625,647 0 ### ### 0.0
2012-Feb-27 Mon 1.26 1.4 1.26 ### 1,494,172 1,987,248 96.5 96.5 0.0
2012-Feb-24 Fri ### 1.22 ### 1.22 ### ### 0.1
2012-Feb-23 Thu ### ### ### ### 95,654 0 ### ### 0.0
2012-Feb-22 Wed ### 1.22 ### 1.175 94.0 94.0 ###
2012-Feb-21 Tue 1.055 ### ### ### ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 21.7 21.7 0.0
2012-Feb-17 Fri ### ### 1.055 ### 188,254 ### 16.7 16.7 0.0
2012-Feb-16 Thu ### ### ### ### 87,927 0 31.1 31.1 0.0
2012-Feb-15 Wed ### ### ### 1.085 6.9 6.9 0.1
2012-Feb-14 Tue ### 1.225 ### ### 95,740 58,640 7.6 7.6 0.0
2012-Feb-13 Mon ### ### ### 1.175 ### ### ###
2012-Feb-10 Fri 1.25 1.25 ### ### 168,872 105,545 1.8 1.8 0.0
2012-Jan-25 Wed ### 0.125 ### 0.125 3,269,273 204,329 92.5 92.5 0.0
2012-Jan-24 Tue 0.125 ### 0.125 0.125 1,212,179 ### ### ### 0.0
2012-Jan-23 Mon 0.125 ### 0.125 0.125 2,072,350 129,521 ### ### 0.0
2012-Jan-20 Fri ### ### 0.125 0.125 1.8 1.8 0.0
2012-Jan-19 Thu ### ### 0.125 ### 9.3 9.3 0.0
2012-Jan-18 Wed ### ### 0.125 ### 92.2 92.2 0.0
2012-Jan-17 Tue 0.125 ### 0.125 ### 87.8 87.8 0.0
2012-Jan-16 Mon ### ### 0.125 0.125 2,459,643 153,727 ### ### 0.0
2012-Jan-13 Fri ### ### ### ### 6.2 6.2 0.0
2012-Jan-12 Thu ### ### 0.125 ### ### ### 0.0
2012-Jan-11 Wed ### ### ### 0.125 3,367,042 0 91.4 91.4 0.0
2012-Jan-10 Tue ### 0.125 ### 0.125 966,170 60,385 ### ### 0.0
2012-Jan-09 Mon 0.125 0.125 ### ### 8.3 8.3 0.0
2012-Jan-06 Fri ### 0.125 ### ### ### ### 0.0
2012-Jan-05 Thu 0.125 0.125 ### ### ### ### 0.0
2012-Jan-04 Wed 0.125 ### ### ### 4.5 4.5 0.0
2012-Jan-03 Tue ### ### ### ### 4,908,757 0 67.9 67.9 0.0
2011-Dec-30 Fri ### 0.125 ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 7,384,889 0 75.4 75.4 0.0
2011-Dec-28 Wed ### ### ### ### 777,925 0 ### ### 0.0
2011-Dec-23 Fri ### ### ### ### 92.5 92.5 0.0
2011-Dec-22 Thu ### ### ### ### 3,821,779 0 8.3 8.3 0.0
2011-Dec-21 Wed ### ### ### ### 4,593,674 0 97.4 97.4 0.0
2011-Dec-20 Tue ### ### ### ### 74.7 74.7 0.0
2011-Dec-19 Mon ### ### ### ### 4,928,047 0 ### ### 0.0
2011-Dec-16 Fri ### ### ### ### 4,118,648 0 92.7 92.7 0.0
2011-Dec-15 Thu ### ### ### ### 2,903,482 0 ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 8,126,351 0 93.2 93.2 0.0
2011-Dec-13 Tue 0.125 0.125 ### ### 3,648,123 ### ### ### 0.0
2011-Dec-12 Mon 0.125 ### 0.125 0.125 ### ### 0.0
2011-Dec-09 Fri ### 0.125 ### ### 1,507,245 ### 75.0 75.0 0.0
2011-Dec-08 Thu 0.125 0.125 ### ### 8.6 8.6 0.0
2011-Dec-07 Wed 0.125 0.125 ### 0.125 70.5 70.5 0.0
2011-Dec-06 Tue 0.125 ### ### 0.125 1,647,542 0 79.6 79.6 0.0
2011-Dec-05 Mon ### ### 0.125 ### 68.1 68.1 0.0
2011-Dec-02 Fri 0.125 ### ### ### 90.2 90.2 0.0
2011-Dec-01 Thu ### ### ### 0.125 11.1 11.1 0.0
2011-Nov-30 Wed ### ### ### ### 9,570,428 0 98.7 98.7 0.0
2011-Nov-29 Tue ### ### ### ### 1,452,922 0 71.7 71.7 0.0
2011-Nov-28 Mon ### ### ### ### 2,354,688 0 ### ### 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu ### ### ### ### 2,419,676 0 94.3 94.3 0.0
2011-Nov-23 Wed ### ### ### ### 5,116,327 0 ### ### 0.0
2011-Nov-22 Tue ### ### ### ### 5,469,349 0 97.9 97.9 0.0
2011-Nov-21 Mon ### ### ### ### 1,749,988 0 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 6,035,858 0 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 19,570,788 0 ### ### 0.0
2011-Nov-15 Tue ### ### ### ### ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 4,030,326 0 82.8 82.8 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 2,139,741 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### 76.2 76.2 0.0
2011-Nov-07 Mon ### ### ### ### 6,382,341 0 6.2 6.2 0.0
2011-Nov-04 Fri ### ### ### ### 5,173,783 0 ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 2,229,671 0 80.6 80.6 0.0
2011-Nov-02 Wed ### ### ### ### 1,661,440 0 ### ### 0.0
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 76.9 76.9 0.0
2011-Oct-28 Fri ### ### ### ### 3,157,620 0 79.7 79.7 0.0
2011-Oct-27 Thu ### ### ### ### 632,481 0 90.0 90.0 0.0
2011-Oct-26 Wed ### ### ### ### 65.0 65.0 0.0
2011-Oct-25 Tue ### ### ### ### 7.6 7.6 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### 0.089 ### 1,813,943 80,720 ### ### 0.0
2011-Oct-20 Thu ### ### ### ### 20.5 20.5 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### ### ### ### 1,092,479 0 ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 71.1 71.1 0.0
2011-Oct-13 Thu ### ### ### ### ### ### 0.0
2011-Oct-12 Wed ### ### ### ### 432,574 0 80.9 80.9 0.0
2011-Oct-11 Tue ### ### ### ### 1,010,620 0 23.4 23.4 0.0
2011-Oct-10 Mon ### ### ### ### 2,336,126 0 6.6 6.6 0.0
2011-Oct-07 Fri ### ### ### ### 78.5 78.5 0.0
2011-Oct-06 Thu ### ### ### ### 340,187 0 77.5 77.5 0.0
2011-Oct-05 Wed ### ### 0.089 0.089 1,410,150 62,751 25.2 25.2 ###
2011-Oct-04 Tue ### ### ### ### 1,363,047 0 ### ### 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 534,982 0 ### ### 0.0
2011-Sep-29 Thu ### ### ### ### 780,678 0 ### ### 0.0
2011-Sep-28 Wed ### ### ### ### ### ### 0.0
2011-Sep-27 Tue 0.087 ### 0.087 ### 2,069,627 90,028 ### ### 0.0
2011-Sep-26 Mon ### ### 0.082 0.082 ### ### 0.0
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 13.8 13.8 0.0
2011-Sep-21 Wed ### ### ### ### 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### 878,374 0 ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### 625,323 0 93.5 93.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     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 2026-03-26 03:21:32 thru 2026-03-26 03:21:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000