(KPG) KELLY PARTNERS GROUP HOLDINGS LIMITED Daily Prices Page 3...
TOC Company Info for KPG Limits 
| Listing Code | KPG |
| Listing Name | KELLY PARTNERS GROUP HOLDINGS LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for KPG .. Wednesday 18th February 2026
KPG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for KPG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Dec-11 Wed | ### | ### | ### | ### | 39,654 | 0 | 16.0 | 16.0 | 0.0 |
| 2024-Dec-10 Tue | ### | ### | 9.54 | ### | 19.6 | 19.6 | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | ### | 9.85 | 45,782 | 0 | 84.8 | 84.8 | ### |
| 2024-Dec-06 Fri | ### | 9.7 | 9.46 | ### | 41,883 | ### | ### | ### | 0.0 |
| 2024-Dec-05 Thu | 9.59 | 9.7 | 9.41 | 9.46 | 38,752 | 370,275 | 24.6 | 24.6 | 0.7 |
| 2024-Dec-04 Wed | ### | 9.78 | 9.43 | 9.44 | 46,478 | 446,421 | ### | ### | 0.7 |
| 2024-Dec-03 Tue | 9.5 | ### | 9.5 | ### | 31,352 | 148,922 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | 9.46 | 9.53 | ### | 9.41 | 37.6 | 37.6 | 0.7 | ||
| 2024-Nov-29 Fri | ### | 9.55 | ### | ### | 89.7 | 89.7 | 0.0 | ||
| 2024-Nov-28 Thu | 9.22 | 9.24 | ### | ### | 77,587 | 358,451 | 11.2 | 11.2 | 0.0 |
| 2024-Nov-27 Wed | ### | ### | ### | 9.24 | 12.0 | 12.0 | ### | ||
| 2024-Nov-26 Tue | 9.4 | 9.83 | ### | 9.5 | 50,277 | ### | ### | ### | 0.7 |
| 2024-Nov-25 Mon | ### | 9.46 | ### | 9.2 | 15,854 | 74,989 | 71.9 | 71.9 | 0.7 |
| 2024-Nov-22 Fri | 9.2 | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2024-Nov-21 Thu | ### | 9.26 | 8.88 | 8.88 | 45,272 | ### | ### | ### | 0.6 |
| 2024-Nov-20 Wed | ### | ### | 8.83 | ### | 41.1 | 41.1 | 0.0 | ||
| 2024-Nov-19 Tue | ### | ### | 8.78 | 8.78 | 13.4 | 13.4 | 0.6 | ||
| 2024-Nov-18 Mon | ### | 9.5 | 9 | 9.24 | 28,587 | 264,429 | 21.5 | 21.5 | ### |
| 2024-Nov-15 Fri | ### | 9.41 | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2024-Nov-14 Thu | ### | 9 | ### | 9 | 17,747 | ### | ### | ### | 0.6 |
| 2024-Nov-13 Wed | 8.78 | 8.79 | 8.55 | 8.55 | ### | ### | ### | ||
| 2024-Nov-12 Tue | 8.74 | 8.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | 8.45 | 8.785 | ### | 8.77 | 89.7 | 89.7 | ### | ||
| 2024-Nov-08 Fri | 8.47 | 8.5 | ### | ### | 17,259 | 73,350 | ### | ### | 0.0 |
| 2024-Nov-07 Thu | ### | 8.47 | 8.2 | ### | 13,985 | ### | ### | ### | 0.0 |
| 2024-Nov-06 Wed | ### | 8.48 | ### | 8.4 | ### | ### | ### | ||
| 2024-Nov-05 Tue | 8.24 | ### | 8.24 | ### | 7,789 | ### | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 8.4 | 8.4 | ### | 8.21 | 22.3 | 22.3 | ### | ||
| 2024-Nov-01 Fri | ### | ### | 7.955 | 8.29 | 33.3 | 33.3 | 0.6 | ||
| 2024-Oct-31 Thu | 8.45 | 8.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 8.26 | 8.43 | ### | 8.43 | ### | ### | 0.6 | ||
| 2024-Oct-29 Tue | 8.28 | 8.43 | 8.28 | 8.29 | 71.3 | 71.3 | 0.6 | ||
| 2024-Oct-28 Mon | 8.2 | ### | 8.2 | ### | 18,288 | 74,980 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | 8.46 | 8.2 | 8.2 | 10,640 | ### | 20.4 | 20.4 | 0.6 |
| 2024-Oct-24 Thu | 8.48 | 8.5 | 8.22 | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Oct-23 Wed | ### | 8.49 | ### | 8.49 | 19,872 | 84,356 | 91.0 | 91.0 | ### |
| 2024-Oct-22 Tue | 8.46 | 8.5 | ### | ### | 9,729 | 41,348 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | ### | ### | ### | 8.54 | 14,227 | 0 | ### | ### | ### |
| 2024-Oct-18 Fri | 8.4 | ### | 8.22 | ### | 32,756 | 134,627 | ### | ### | 0.0 |
| 2024-Oct-17 Thu | ### | 8.4 | 8 | 8.4 | 29,547 | 242,285 | ### | ### | ### |
| 2024-Oct-16 Wed | ### | ### | 7.73 | 7.89 | 19.3 | 19.3 | ### | ||
| 2024-Oct-15 Tue | ### | ### | ### | ### | 16,220 | 0 | ### | ### | 0.0 |
| 2024-Oct-14 Mon | ### | ### | ### | ### | 23,642 | 0 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | 8 | 77.4 | 77.4 | ### | ||
| 2024-Oct-10 Thu | 8 | ### | 7.89 | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | 7.88 | 7.88 | ### | ### | 0.6 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 7.76 | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | 7.75 | 7.79 | 7.59 | 7.73 | ### | ### | 0.6 | ||
| 2024-Oct-03 Thu | 7.53 | 7.79 | 7.5 | 7.5 | 38.7 | 38.7 | 0.5 | ||
| 2024-Oct-02 Wed | ### | ### | 7.4 | 7.4 | 7,055 | ### | ### | ### | 0.5 |
| 2024-Oct-01 Tue | 7.8 | 7.8 | ### | 7.75 | 13,247 | ### | ### | ### | ### |
| 2024-Sep-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 7.58 | ### | 7.42 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 7.5 | ### | ### | 7.48 | ### | ### | 0.5 | ||
| 2024-Sep-25 Wed | ### | ### | ### | 7.4 | ### | ### | 0.5 | ||
| 2024-Sep-24 Tue | ### | 7.85 | 7.51 | 7.59 | 8,323 | 63,920 | 25.1 | 25.1 | 0.5 |
| 2024-Sep-23 Mon | 7.77 | 7.87 | ### | ### | 15,878 | 62,479 | 23.6 | 23.6 | 0.0 |
| 2024-Sep-20 Fri | 7.53 | 7.79 | 7.53 | 7.77 | 25,986 | 199,052 | ### | ### | 0.6 |
| 2024-Sep-19 Thu | ### | ### | ### | 7.41 | 24,523 | 0 | ### | ### | ### |
| 2024-Sep-18 Wed | 7.75 | 7.75 | ### | ### | 5.7 | 5.7 | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | 8 | 8 | 7.8 | 7.8 | 18.9 | 18.9 | 0.6 | ||
| 2024-Sep-13 Fri | ### | 8.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | 1,080 | 0 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 29,051 | 0 | 25.6 | 25.6 | 0.0 |
| 2024-Sep-10 Tue | ### | 8.23 | ### | ### | 17,147 | 70,559 | ### | ### | 0.0 |
| 2024-Sep-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | ### | 8.2 | 8 | ### | 20,141 | 163,142 | 74.6 | 74.6 | 0.0 |
| 2024-Sep-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 8 | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2024-Sep-02 Mon | 8.2 | 8.2 | ### | 8 | 5,926 | ### | ### | ### | ### |
| 2024-Aug-30 Fri | 8.2 | 8.2 | 8 | ### | 13,245 | 107,284 | ### | ### | 0.0 |
| 2024-Aug-29 Thu | 8.24 | 8.27 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Aug-28 Wed | ### | 8.2 | ### | ### | 26,555 | 108,875 | ### | ### | 0.0 |
| 2024-Aug-27 Tue | 8 | ### | 7.82 | ### | 23,753 | 92,874 | 84.7 | 84.7 | 0.0 |
| 2024-Aug-26 Mon | 8 | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | ### | ### | 6,277 | 0 | ### | ### | 0.0 |
| 2024-Aug-22 Thu | ### | ### | 7.84 | 8.23 | 84.1 | 84.1 | 0.6 | ||
| 2024-Aug-21 Wed | 8.24 | 8.24 | ### | ### | 5,857 | ### | 14.4 | 14.4 | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | 8.24 | 16,689 | 0 | 26.7 | 26.7 | 0.6 |
| 2024-Aug-19 Mon | 8.4 | 8.4 | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2024-Aug-16 Fri | ### | ### | ### | ### | 12,357 | 0 | ### | ### | 0.0 |
| 2024-Aug-15 Thu | ### | 8.2 | 8 | 8 | 5,353 | 43,359 | 30.6 | 30.6 | ### |
| 2024-Aug-14 Wed | 8.41 | 8.41 | 8 | 8 | 7.4 | 7.4 | ### | ||
| 2024-Aug-13 Tue | ### | 8.25 | ### | 8.25 | 79.3 | 79.3 | ### | ||
| 2024-Aug-12 Mon | ### | 8.4 | 8 | 8 | 13.0 | 13.0 | ### | ||
| 2024-Aug-09 Fri | 8 | ### | 7.8 | ### | 35,456 | 138,278 | 88.3 | 88.3 | 0.0 |
| 2024-Aug-08 Thu | 7.75 | ### | 7.75 | 7.77 | 14,450 | ### | 77.2 | 77.2 | 0.6 |
| 2024-Aug-07 Wed | 7.87 | 8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-06 Tue | 7.71 | ### | ### | 7.77 | 51,186 | 0 | 65.3 | 65.3 | 0.6 |
| 2024-Aug-05 Mon | 8.25 | 8.25 | 7.59 | ### | 13.1 | 13.1 | 0.0 | ||
| 2024-Aug-02 Fri | ### | ### | ### | ### | 28,779 | 0 | ### | ### | 0.0 |
| 2024-Aug-01 Thu | 8.49 | 8.54 | ### | ### | 12.2 | 12.2 | 0.0 | ||
| 2024-Jul-31 Wed | ### | 8.48 | ### | 8.48 | ### | ### | 0.6 | ||
| 2024-Jul-30 Tue | 8.44 | 8.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | 8.5 | ### | 8.44 | ### | ### | 0.6 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 30,422 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-Jul-25 Thu | ### | 8.24 | ### | 8 | 29,973 | 123,488 | 24.9 | 24.9 | ### |
| 2024-Jul-24 Wed | 8.41 | 8.41 | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2024-Jul-23 Tue | ### | 8.49 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2024-Jul-22 Mon | 8.25 | 8.43 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2024-Jul-19 Fri | 8.23 | 8.43 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | ### | 8 | 16,946 | 0 | ### | ### | ### |
| 2024-Jul-17 Wed | ### | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | ### | ### | 57,223 | 0 | 89.8 | 89.8 | 0.0 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | 9.9 | 9.9 | 0.0 | ||
| 2024-Jul-12 Fri | 7.83 | 8 | 7.45 | ### | 12.8 | 12.8 | 0.0 | ||
| 2024-Jul-11 Thu | 7.74 | 7.77 | 7.54 | 7.7 | 72,775 | ### | 30.7 | 30.7 | 0.6 |
| 2024-Jul-10 Wed | 7.75 | 7.75 | 7.54 | 7.58 | 6,228 | ### | 18.2 | 18.2 | ### |
| 2024-Jul-09 Tue | 7.54 | 7.77 | 7.54 | 7.77 | 45,285 | 346,656 | 88.7 | 88.7 | 0.6 |
| 2024-Jul-08 Mon | 7.45 | 7.79 | ### | 7.45 | 27,227 | 106,049 | 71.3 | 71.3 | 0.5 |
| 2024-Jul-05 Fri | 7.43 | 7.45 | 7.28 | 7.28 | 21,325 | 157,058 | 14.6 | 14.6 | 0.5 |
| 2024-Jul-04 Thu | 7.45 | 7.45 | 7.21 | 7.4 | 68,489 | 502,024 | ### | ### | 0.5 |
| 2024-Jul-03 Wed | ### | 8 | ### | 7.45 | 53,373 | ### | 5.0 | 5.0 | 0.5 |
| 2024-Jul-02 Tue | 8.25 | 8.25 | 7.8 | 7.87 | ### | ### | 0.6 | ||
| 2024-Jul-01 Mon | ### | 8.29 | ### | 8.25 | 73.4 | 73.4 | ### | ||
| 2024-Jun-28 Fri | ### | 8.4 | ### | 8.25 | 73.8 | 73.8 | ### | ||
| 2024-Jun-27 Thu | 8 | ### | 8 | ### | 63.4 | 63.4 | 0.0 | ||
| 2024-Jun-26 Wed | 7.89 | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | 7.79 | 7.89 | 14,242 | 55,472 | ### | ### | ### |
| 2024-Jun-24 Mon | 8 | ### | 7.74 | ### | 14,548 | ### | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 7.84 | ### | 7.8 | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | 7.78 | 7.84 | 3,528 | 13,723 | ### | ### | 0.6 |
| 2024-Jun-19 Wed | ### | ### | 7.77 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | 7.5 | 7.72 | 11,758 | ### | ### | ### | ### |
| 2024-Jun-17 Mon | 7.89 | ### | 7.5 | 7.5 | 26,353 | 98,823 | 11.8 | 11.8 | 0.5 |
| 2024-Jun-14 Fri | 7.86 | ### | 7.83 | 7.89 | 77.5 | 77.5 | ### | ||
| 2024-Jun-13 Thu | 7.8 | ### | 7.8 | 7.82 | ### | ### | 0.6 | ||
| 2024-Jun-12 Wed | 7.4 | 7.8 | 7.28 | 7.4 | 28,971 | 218,441 | ### | ### | 0.5 |
| 2024-Jun-11 Tue | ### | 7.49 | 7.28 | 7.4 | 25,947 | ### | 83.1 | 83.1 | 0.5 |
| 2024-Jun-07 Fri | 7.74 | 7.74 | 7.4 | 7.53 | 14.5 | 14.5 | 0.5 | ||
| 2024-Jun-06 Thu | 7.79 | 7.79 | 7.43 | 7.79 | 69.5 | 69.5 | ### | ||
| 2024-Jun-05 Wed | 7.7 | 7.7 | 7.4 | 7.42 | ### | ### | 0.5 | ||
| 2024-Jun-04 Tue | 8 | 8 | 7.48 | 7.7 | 15.0 | 15.0 | 0.6 | ||
| 2024-Jun-03 Mon | 7.89 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | 7.5 | 7.89 | ### | 7.89 | 48,773 | ### | ### | ### | ### |
| 2024-May-30 Thu | ### | 7.49 | ### | 7.49 | ### | ### | ### | ||
| 2024-May-29 Wed | 7.25 | 7.25 | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2024-May-28 Tue | 7.5 | 7.5 | 7.26 | ### | 16,849 | 124,345 | ### | ### | 0.0 |
| 2024-May-27 Mon | 7.45 | 7.49 | ### | 7.49 | 15,985 | ### | 73.5 | 73.5 | ### |
| 2024-May-24 Fri | 7.4 | 7.49 | 7.2 | 7.2 | 13.2 | 13.2 | 0.5 | ||
| 2024-May-23 Thu | ### | 7.43 | 7.24 | 7.4 | ### | ### | 0.5 | ||
| 2024-May-22 Wed | 7.48 | 7.49 | ### | 7.41 | ### | ### | ### | ||
| 2024-May-21 Tue | ### | 7.48 | 6.88 | 7.48 | 91.9 | 91.9 | 0.5 | ||
| 2024-May-20 Mon | ### | ### | 6.8 | 6.82 | ### | ### | 0.5 | ||
| 2024-May-17 Fri | ### | ### | 6.88 | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 7 | 7 | 6.8 | 6.82 | 8,244 | 56,883 | ### | ### | 0.5 |
| 2024-May-15 Wed | 6.8 | 6.86 | 6.71 | 6.72 | ### | ### | 0.5 |
Server processing from 2026-02-23 04:57:21 thru 2026-02-23 04:57:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000