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 Sun 26-Mar-29 06:14:00 PM 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 23...

     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 .. Thursday 26th March 2026
Latest price with VOLUME for KGL .. Thursday 26th 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 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (KGL) KGL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Dec-07 Fri ### 0.385 ### 0.385 81,581 ### ### ### 0.0
2012-Dec-06 Thu 0.385 0.385 0.375 0.385 111,088 ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 67.2 67.2 0.0
2012-Dec-04 Tue 0.41 0.41 ### ### 11.3 11.3 0.0
2012-Dec-03 Mon ### 0.41 ### 0.4 58,440 11,980 ### ### 0.0
2012-Nov-30 Fri 0.41 0.41 0.4 0.4 ### ### 0.0
2012-Nov-29 Thu 0.41 0.41 0.41 0.41 55,488 22,750 69.2 69.2 ###
2012-Nov-28 Wed 0.445 0.445 ### ### 213,024 ### 2.9 2.9 0.0
2012-Nov-27 Tue ### 0.45 ### 0.445 85.7 85.7 ###
2012-Nov-26 Mon 0.455 0.455 0.43 0.45 ### ### 0.0
2012-Nov-23 Fri 0.445 0.445 0.44 0.445 12,542 5,549 68.9 68.9 ###
2012-Nov-22 Thu 0.45 0.45 0.445 0.445 19.6 19.6 ###
2012-Nov-21 Wed 0.44 0.46 0.44 0.46 81,724 36,775 93.8 93.8 0.0
2012-Nov-20 Tue 0.45 0.455 0.44 0.45 ### ### 0.0
2012-Nov-19 Mon 0.46 0.46 0.45 0.45 41,085 ### ### ### 0.0
2012-Nov-16 Fri 0.49 0.51 0.485 0.5 68,025 33,842 84.2 84.2 0.0
2012-Nov-15 Thu 0.47 0.49 0.47 0.49 ### ### ###
2012-Nov-14 Wed 0.445 0.48 0.445 0.47 96.3 96.3 ###
2012-Nov-13 Tue 0.46 0.46 0.44 0.445 ### ### ###
2012-Nov-12 Mon 0.46 0.475 0.45 0.45 13,580 6,280 ### ### 0.0
2012-Nov-09 Fri 0.49 0.49 0.445 0.48 14.0 14.0 0.0
2012-Nov-08 Thu 0.5 0.5 0.5 0.5 67.7 67.7 0.0
2012-Nov-07 Wed ### 0.52 0.5 0.52 154,223 78,653 ### ### 0.0
2012-Nov-06 Tue ### 0.52 ### ### 69.5 69.5 0.0
2012-Nov-05 Mon 0.51 0.51 0.51 0.51 8,247 ### ### ### ###
2012-Nov-02 Fri ### ### 0.5 0.51 210,146 ### ### ### ###
2012-Nov-01 Thu 0.52 0.53 0.5 0.51 197,156 ### 19.6 19.6 ###
2012-Oct-31 Wed 0.55 0.55 0.53 0.54 32,043 ### ### ### 0.0
2012-Oct-30 Tue 0.56 ### 0.56 ### 83.3 83.3 0.0
2012-Oct-29 Mon 0.55 0.56 0.55 0.56 32,457 ### 87.3 87.3 ###
2012-Oct-26 Fri 0.575 0.575 0.55 0.55 8.9 8.9 ###
2012-Oct-25 Thu 0.58 0.58 0.57 0.57 91,786 52,776 ### ### ###
2012-Oct-24 Wed 0.59 0.59 0.58 0.58 ### ### ###
2012-Oct-23 Tue 0.59 0.59 0.585 0.59 ### ### 0.0
2012-Oct-22 Mon ### ### 0.58 0.585 12.2 12.2 ###
2012-Oct-19 Fri ### ### ### ### 44,179 0 79.0 79.0 0.0
2012-Oct-18 Thu 0.59 ### 0.585 ### 81.0 81.0 0.0
2012-Oct-17 Wed ### ### 0.585 ### 33,473 ### 17.0 17.0 0.0
2012-Oct-16 Tue ### ### 0.59 ### 37,485 11,058 74.2 74.2 0.0
2012-Oct-15 Mon ### ### 0.59 ### 136,670 ### 11.8 11.8 0.0
2012-Oct-12 Fri 0.59 ### 0.59 ### 82.0 82.0 0.0
2012-Oct-11 Thu 0.59 ### 0.575 ### 55,829 16,050 83.9 83.9 0.0
2012-Oct-10 Wed ### ### 0.575 0.575 9.9 9.9 ###
2012-Oct-09 Tue 0.58 0.59 0.575 0.59 82.1 82.1 0.0
2012-Oct-08 Mon ### ### 0.585 0.585 14.6 14.6 ###
2012-Oct-05 Fri ### ### 0.58 0.59 292,573 84,846 3.7 3.7 0.0
2012-Oct-04 Thu ### ### ### ### 66.9 66.9 0.0
2012-Oct-03 Wed ### ### ### ### 187,755 0 20.0 20.0 0.0
2012-Oct-02 Tue ### ### ### ### 12.6 12.6 0.0
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri ### ### ### ### ### ### 0.0
2012-Sep-27 Thu ### ### ### ### 27,059 0 14.3 14.3 0.0
2012-Sep-26 Wed ### ### ### ### 17.5 17.5 0.0
2012-Sep-25 Tue 0.645 0.645 ### ### 147,982 47,724 7.8 7.8 0.0
2012-Sep-24 Mon 0.57 0.645 0.57 ### ### ### 0.0
2012-Sep-21 Fri 0.57 0.58 0.57 0.57 13,185 7,581 70.1 70.1 ###
2012-Sep-20 Thu 0.59 0.59 ### ### 8.2 8.2 0.0
2012-Sep-19 Wed 0.585 0.59 0.585 0.59 22,759 13,370 74.0 74.0 0.0
2012-Sep-18 Tue ### ### 0.59 0.59 ### ### 0.0
2012-Sep-17 Mon ### ### 0.585 ### ### ### 0.0
2012-Sep-14 Fri ### ### 0.585 ### 64.8 64.8 0.0
2012-Sep-13 Thu 0.58 0.58 0.57 0.58 73.5 73.5 ###
2012-Sep-12 Wed 0.56 0.57 0.56 0.57 ### ### ###
2012-Sep-11 Tue 0.555 0.56 0.55 0.56 77.5 77.5 ###
2012-Sep-10 Mon ### ### 0.54 ### 5.8 5.8 0.0
2012-Sep-07 Fri 0.59 0.59 0.55 0.57 46,127 ### ### ### ###
2012-Sep-06 Thu ### ### 0.57 0.59 37,220 ### ### ### 0.0
2012-Sep-05 Wed 0.58 0.59 0.57 0.59 4,550 ### ### ### 0.0
2012-Sep-04 Tue 0.55 0.58 0.54 0.58 95.6 95.6 ###
2012-Sep-03 Mon 0.55 0.56 0.54 0.555 68,542 ### ### ### ###
2012-Aug-31 Fri 0.52 0.53 0.51 0.53 133,447 ### 85.6 85.6 0.0
2012-Aug-30 Thu ### ### ### 0.53 ### ### 0.0
2012-Aug-29 Wed ### ### 0.53 0.54 645,279 ### ### ### 0.0
2012-Aug-28 Tue 0.57 0.58 0.54 0.56 196,379 109,972 20.9 20.9 ###
2012-Aug-27 Mon ### ### 0.575 ### 341,654 98,225 ### ### 0.0
2012-Aug-24 Fri ### ### ### ### 60,149 0 ### ### 0.0
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


<< 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 25 26 27 28 29 30 31 32 33 34 35 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 2026-03-29 18:14:00 thru 2026-03-29 18:14:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000