Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Apr-05 04:22:17 PM AEST

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 9...

     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 2nd April 2026
Latest price with VOLUME for KGL .. Thursday 2nd April 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 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

116 Days for (KGL) KGL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Aug-02 Tue ### 0.24 0.22 0.22 ### ### 0.0
2022-Aug-01 Mon 0.23 ### 0.23 0.23 80,987 ### ### ### ###
2022-Jul-29 Fri 0.23 0.24 0.225 0.225 281,842 65,528 ### ### ###
2022-Jul-28 Thu ### 0.26 ### 0.225 227,972 ### 95.8 95.8 ###
2022-Jul-27 Wed ### ### 0.2 ### 182,457 18,245 65.7 65.7 0.0
2022-Jul-26 Tue 0.2 ### ### ### 85,785 0 85.0 85.0 0.0
2022-Jul-25 Mon ### ### ### ### 74.1 74.1 0.0
2022-Jul-22 Fri ### ### 0.185 ### 63,424 ### 67.3 67.3 0.0
2022-Jul-21 Thu ### ### ### ### 0 0.0
2022-Jul-20 Wed 0.185 ### 0.185 ### 92.1 92.1 0.0
2022-Jul-19 Tue ### ### 0.185 ### 106,070 ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 63.0 63.0 0.0
2022-Jul-15 Fri 0.185 0.185 0.175 ### ### ### 0.0
2022-Jul-14 Thu ### ### ### 0.185 388,420 0 ### ### ###
2022-Jul-13 Wed ### ### 0.1725 ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 742,344 0 3.4 3.4 0.0
2022-Jul-11 Mon ### 0.2 ### ### 18,057 ### 82.2 82.2 0.0
2022-Jul-08 Fri 0.2 0.2 0.185 ### 14.9 14.9 0.0
2022-Jul-07 Thu ### ### ### ### 200,622 0 9.3 9.3 0.0
2022-Jul-06 Wed ### ### 0.185 0.185 188,040 ### 10.6 10.6 ###
2022-Jul-05 Tue 0.21 ### ### ### 1.6 1.6 0.0
2022-Jul-04 Mon 0.2 ### 0.2 0.21 ### ### ###
2022-Jul-01 Fri ### ### ### ### 59,243 0 77.1 77.1 0.0
2022-Jun-30 Thu ### 0.2 ### ### ### ### 0.0
2022-Jun-29 Wed 0.185 ### 0.175 ### 343,352 30,043 ### ### 0.0
2022-Jun-28 Tue ### ### 0.185 0.185 268,753 24,859 24.2 24.2 ###
2022-Jun-27 Mon ### 0.2 0.185 0.185 741,255 ### 23.6 23.6 ###
2022-Jun-24 Fri ### ### ### ### ### ### 0.0
2022-Jun-23 Thu ### 0.185 ### ### 1,145,942 ### ### ### 0.0
2022-Jun-22 Wed 0.2 0.2 ### ### ### ### 0.0
2022-Jun-21 Tue ### ### ### 0.2 544,976 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### ### ### 0.0
2022-Jun-17 Fri ### 0.2 ### ### ### ### 0.0
2022-Jun-16 Thu ### 0.21 ### ### 381,526 ### ### ### 0.0
2022-Jun-15 Wed 0.21 0.22 ### ### 1,412,771 ### ### ### 0.0
2022-Jun-14 Tue 0.23 0.23 0.2 0.2 827,576 177,928 4.5 4.5 0.0
2022-Jun-10 Fri 0.26 0.26 0.22 0.23 1,547,756 ### 2.2 2.2 ###
2022-Jun-09 Thu ### 0.27 0.255 0.255 23.4 23.4 0.0
2022-Jun-08 Wed 0.275 0.28 ### ### 146,975 20,576 ### ### 0.0
2022-Jun-07 Tue 0.275 0.28 0.26 ### 417,284 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### 0.285 495,548 0 97.6 97.6 ###
2022-Jun-03 Fri 0.29 0.29 0.26 0.26 ### ### 0.0
2022-Jun-02 Thu ### ### 0.28 0.28 2.5 2.5 ###
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue 0.325 0.355 ### 0.325 400,641 ### ### ### ###
2022-May-30 Mon ### ### ### ### 478,553 0 97.4 97.4 0.0
2022-May-27 Fri ### ### ### ### 9.0 9.0 0.0
2022-May-26 Thu ### ### ### ### 347,279 0 ### ### 0.0
2022-May-25 Wed ### ### ### ### 2,253,723 0 5.3 5.3 0.0
2022-May-24 Tue ### ### ### ### ### ### 0.0
2022-May-23 Mon ### 0.345 ### ### 31.2 31.2 0.0
2022-May-20 Fri ### 0.3625 ### ### 618,028 ### 56.0 56.0 0.0
2022-May-19 Thu 0.375 0.375 ### ### 1.3 1.3 0.0
2022-May-18 Wed ### ### ### ### 718,850 0 ### ### 0.0
2022-May-17 Tue 0.345 ### ### ### 8,565,542 0 ### ### 0.0
2022-May-16 Mon ### ### 0.345 0.345 27,389 4,724 33.7 33.7 0.0
2022-May-13 Fri ### ### ### ### 75,578 0 ### ### 0.0
2022-May-12 Thu ### ### ### 0.325 10.9 10.9 ###
2022-May-11 Wed ### ### ### 0.345 88,552 0 ### ### 0.0
2022-May-10 Tue ### ### ### ### 177,923 0 42.4 42.4 0.0
2022-May-09 Mon ### ### ### ### 177,923 0 42.4 42.4 0.0
2022-May-06 Fri ### ### ### ### 93,377 0 ### ### 0.0
2022-May-05 Thu 0.375 0.375 0.355 0.355 6.1 6.1 0.0
2022-May-04 Wed ### ### 0.355 0.355 48.5 48.5 0.0
2022-May-03 Tue 0.375 ### ### ### 96,929 0 ### ### 0.0
2022-May-02 Mon ### 0.385 ### ### 78.3 78.3 0.0
2022-Apr-29 Fri 0.4 ### ### ### 162,272 0 ### ### 0.0
2022-Apr-28 Thu ### ### ### ### 160,648 0 21.0 21.0 0.0
2022-Apr-27 Wed 0.385 ### ### ### ### ### 0.0
2022-Apr-26 Tue 0.425 0.425 0.385 0.385 ### ### 0.0
2022-Apr-22 Fri 0.41 0.42 ### 0.4125 74.3 74.3 ###
2022-Apr-21 Thu 0.44 0.44 0.41 0.41 371,550 ### 4.2 4.2 ###
2022-Apr-20 Wed 0.45 0.46 0.44 0.44 ### ### ###
2022-Apr-19 Tue ### 0.44 ### ### 319,277 70,240 ### ### 0.0
2022-Apr-14 Thu 0.445 0.475 0.445 0.475 240,955 ### ### ### ###
2022-Apr-13 Wed ### 0.43 ### 0.425 556,544 119,656 ### ### ###
2022-Apr-12 Tue 0.44 0.45 ### ### 187,482 42,183 ### ### 0.0
2022-Apr-11 Mon 0.42 0.43 ### ### ### ### 0.0
2022-Apr-08 Fri ### ### 0.41 0.42 197,724 ### 11.9 11.9 ###
2022-Apr-07 Thu 0.43 0.44 ### 0.42 106,244 23,373 ### ### ###
2022-Apr-06 Wed 0.445 0.455 0.4 0.4 400,154 ### ### ### 0.0
2022-Apr-05 Tue 0.46 0.46 0.44 0.45 274,624 123,580 28.0 28.0 0.0
2022-Apr-04 Mon 0.43 ### 0.43 0.46 ### ### 0.0
2022-Apr-01 Fri 0.42 0.44 0.41 0.425 390,344 ### ### ### ###
2022-Mar-31 Thu ### 0.42 ### ### 235,151 49,381 91.4 91.4 0.0
2022-Mar-30 Wed ### 0.4 ### 0.385 77.5 77.5 0.0
2022-Mar-29 Tue 0.425 0.425 0.355 ### 1.4 1.4 0.0
2022-Mar-28 Mon 0.44 0.4425 ### ### ### ### 0.0
2022-Mar-25 Fri 0.445 0.445 0.41 ### 286,621 ### 21.9 21.9 0.0
2022-Mar-24 Thu 0.46 0.48 0.42 0.445 ### ### ###
2022-Mar-23 Wed ### 0.52 0.44 0.445 674,025 ### 1.4 1.4 ###
2022-Mar-22 Tue ### 0.53 0.46 0.49 ### ### ###
2022-Mar-21 Mon 0.425 0.45 0.425 0.45 58,580 25,628 ### ### 0.0
2022-Mar-18 Fri 0.425 0.45 0.42 0.42 265,529 ### ### ### ###
2022-Mar-17 Thu 0.4 0.42 0.385 0.41 262,553 105,677 82.8 82.8 ###
2022-Mar-16 Wed 0.385 ### 0.385 0.385 64.8 64.8 0.0
2022-Mar-15 Tue ### ### ### 0.385 ### ### 0.0
2022-Mar-14 Mon 0.4 ### ### ### 35,946 0 21.1 21.1 0.0
2022-Mar-11 Fri 0.43 0.43 ### ### ### ### 0.0
2022-Mar-10 Thu 0.44 0.455 ### 0.425 227,877 51,842 13.7 13.7 ###
2022-Mar-09 Wed ### 0.44 ### ### 97.8 97.8 0.0
2022-Mar-08 Tue 0.45 0.45 ### ### 0.5 0.5 0.0
2022-Mar-07 Mon 0.43 0.45 0.42 ### 83.3 83.3 0.0
2022-Mar-04 Fri 0.445 0.445 0.42 0.43 97,751 42,277 22.7 22.7 ###
2022-Mar-03 Thu 0.4625 0.4625 0.43 0.45 27,187 ### ### ### 0.0
2022-Mar-02 Wed 0.46 0.475 0.455 0.46 ### ### 0.0
2022-Mar-01 Tue 0.46 0.48 0.43 0.48 ### ### 0.0
2022-Feb-28 Mon 0.5 0.5 0.46 0.46 4.7 4.7 0.0
2022-Feb-25 Fri 0.46 ### 0.46 ### ### ### 0.0
2022-Feb-24 Thu ### 0.51 0.47 0.48 42.2 42.2 0.0
2022-Feb-23 Wed 0.48 0.53 0.47 0.48 51.2 51.2 0.0
2022-Feb-22 Tue 0.49 ### 0.46 0.48 ### ### 0.0
2022-Feb-21 Mon 0.49 ### 0.485 0.49 83,888 20,342 ### ### ###
2022-Feb-18 Fri 0.49 0.51 0.485 0.5 80.6 80.6 0.0
2022-Feb-17 Thu 0.51 0.51 0.49 0.5 27.1 27.1 0.0
2022-Feb-16 Wed ### ### 0.5 0.5 28.4 28.4 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 36 37 38 39 40 41 42 43 44 45 46 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 2026-04-05 16:22:17 thru 2026-04-05 16:22:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000