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-Feb-22 07:08:35 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

(KPG) KELLY PARTNERS GROUP HOLDINGS LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for KPG    Limits Next Section


Company Details for (KPG) KELLY PARTNERS GROUP HOLDINGS LIMITED

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).

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 20 ###
MAX ### ### 98.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (KPG) KELLY PARTNERS GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Mar-06 Mon ### ### 4.26 4.26 14,246 30,343 ### ### 0.3
2023-Mar-03 Fri 4.27 4.4 4.2 ### 18,551 ### ### ### 0.0
2023-Mar-02 Thu 4.22 ### 4.22 4.26 12,556 ### ### ### 0.3
2023-Mar-01 Wed 4.21 4.21 ### 4.2 3,259 ### 32.6 32.6 ###
2023-Feb-28 Tue 4.4 4.4 4.21 4.21 11.6 11.6 ###
2023-Feb-27 Mon ### 4.4 ### 4.4 9,921 21,826 84.3 84.3 0.3
2023-Feb-24 Fri 4.45 4.45 ### ### 14,040 ### 21.7 21.7 0.0
2023-Feb-23 Thu 4 ### 4 ### 15,028 30,056 ### ### 0.0
2023-Feb-22 Wed 3.88 ### 3.88 ### ### ### 0.0
2023-Feb-21 Tue ### ### 3.79 ### 30,883 58,523 ### ### 0.0
2023-Feb-20 Mon ### 4.185 ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu 4.29 4.29 ### ### 37,220 ### 12.3 12.3 0.0
2023-Feb-15 Wed ### ### 4.2 4.2 25.2 25.2 ###
2023-Feb-14 Tue 4.26 ### 4.26 4.27 6,277 13,370 ### ### ###
2023-Feb-13 Mon ### ### 4.25 4.28 26.3 26.3 0.3
2023-Feb-10 Fri ### 4.44 ### ### 79.8 79.8 0.0
2023-Feb-09 Thu ### ### ### ### 76.3 76.3 0.0
2023-Feb-08 Wed 4.43 4.44 4.25 ### 14.6 14.6 0.0
2023-Feb-07 Tue 4.26 ### 4.26 ### ### ### 0.0
2023-Feb-06 Mon 4.29 ### 4.25 ### 29,372 ### 77.2 77.2 0.0
2023-Feb-03 Fri 4.29 ### 4.25 ### 24,284 ### 65.9 65.9 0.0
2023-Feb-02 Thu 4.44 4.44 4.28 4.28 23,755 103,571 13.3 13.3 0.3
2023-Feb-01 Wed 4.48 4.48 4.21 ### 49,747 216,150 ### ### 0.0
2023-Jan-31 Tue 4.4 4.58 4.4 4.58 2,270 ### 94.1 94.1 0.3
2023-Jan-30 Mon ### 4.51 ### ### 5,576 12,573 ### ### 0.0
2023-Jan-27 Fri 4.4 4.5 4.21 4.42 ### ### 0.3
2023-Jan-25 Wed 4.5 4.5 4.46 4.5 73.3 73.3 ###
2023-Jan-24 Tue 4.51 4.55 4.43 4.55 9,326 41,873 73.7 73.7 0.3
2023-Jan-23 Mon 4.42 4.58 4.42 4.5 ### ### ###
2023-Jan-20 Fri 4.56 4.56 4.42 4.42 ### ### 0.3
2023-Jan-19 Thu 4.58 ### 4.58 4.58 70.1 70.1 0.3
2023-Jan-18 Wed ### 4.55 ### 4.48 5,570 12,671 ### ### ###
2023-Jan-17 Tue ### ### 4.26 ### ### ### 0.0
2023-Jan-16 Mon ### 4.4 4.27 4.27 21.3 21.3 ###
2023-Jan-13 Fri 4.41 4.5 ### 4.5 81.7 81.7 ###
2023-Jan-12 Thu ### ### 4.26 ### 29.5 29.5 0.0
2023-Jan-11 Wed ### ### 4.26 ### 60.0 60.0 0.0
2023-Jan-10 Tue 4.21 ### 4.21 ### 13,673 28,781 ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 1,828 0 68.9 68.9 0.0
2023-Jan-06 Fri ### ### ### ### 59.9 59.9 0.0
2023-Jan-05 Thu ### ### 4.27 ### ### ### 0.0
2023-Jan-04 Wed ### ### 4.27 4.27 2,587 5,523 18.6 18.6 ###
2023-Jan-03 Tue 4.45 4.47 ### ### 23.6 23.6 0.0
2022-Dec-30 Fri 4.54 4.54 4.49 4.49 11,389 51,421 21.7 21.7 ###
2022-Dec-29 Thu 4.55 ### 4.23 4.525 36,843 77,922 ### ### ###
2022-Dec-28 Wed 4.87 4.87 4.41 4.55 24,522 113,782 ### ### 0.3
2022-Dec-23 Fri ### ### ### ### 13,173 0 ### ### 0.0
2022-Dec-22 Thu 4.55 ### 4.55 ### 81.4 81.4 0.0
2022-Dec-21 Wed 4.5 4.55 4.45 4.55 73.5 73.5 0.3
2022-Dec-20 Tue 4.5 4.52 4.41 4.5 ### ### ###
2022-Dec-19 Mon 4.45 4.45 4.4 4.4 ### ### 0.3
2022-Dec-16 Fri 4.45 4.45 4.44 4.45 474 ### 63.6 63.6 0.3
2022-Dec-15 Thu 4.45 4.45 4.4 4.4 ### ### 0.3
2022-Dec-14 Wed 4.5 4.5 4.44 4.44 1,084 4,845 ### ### 0.3
2022-Dec-13 Tue 4.48 4.49 4.26 4.41 8,756 ### ### ### ###
2022-Dec-12 Mon 4.5 4.5 4.41 4.44 ### ### 0.3
2022-Dec-09 Fri 4.41 4.5 4.41 4.5 22,073 ### ### ### ###
2022-Dec-08 Thu 4.43 4.49 4.43 4.47 81.7 81.7 ###
2022-Dec-07 Wed 4.5 4.5 4.41 4.41 25.4 25.4 ###
2022-Dec-06 Tue 4.57 ### 4.41 4.41 15.3 15.3 ###
2022-Dec-05 Mon 4.52 4.58 4.5 4.58 5,778 ### ### ### 0.3
2022-Dec-02 Fri 4.57 4.57 4.52 4.52 ### ### 0.3
2022-Dec-01 Thu 4.59 4.59 4.53 4.53 3,843 17,524 ### ### ###
2022-Nov-30 Wed ### ### 4.59 4.59 29.8 29.8 0.3
2022-Nov-29 Tue ### ### 4.53 ### ### ### 0.0
2022-Nov-28 Mon ### ### 4.575 ### 19,748 45,173 ### ### 0.0
2022-Nov-25 Fri ### ### 4.58 4.58 5,927 13,572 25.6 25.6 0.3
2022-Nov-24 Thu ### ### 4.55 ### 71.3 71.3 0.0
2022-Nov-23 Wed ### ### 4.55 ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon ### ### ### ### 454 0 ### ### 0.0
2022-Nov-18 Fri ### ### 4.51 ### ### ### 0.0
2022-Nov-17 Thu ### ### ### ### 8,440 0 ### ### 0.0
2022-Nov-16 Wed 4.7 4.7 ### 4.7 3,420 ### 71.8 71.8 0.3
2022-Nov-15 Tue ### 4.7 ### 4.7 13,549 31,840 75.5 75.5 0.3
2022-Nov-14 Mon 4.7 4.7 ### ### 33.6 33.6 0.0
2022-Nov-11 Fri 4.7 4.7 ### ### 10,250 24,087 ### ### 0.0
2022-Nov-10 Thu 4.7 4.75 4.7 4.7 18,126 85,645 70.9 70.9 0.3
2022-Nov-09 Wed ### 4.75 ### 4.71 78.5 78.5 ###
2022-Nov-08 Tue 4.76 ### ### 4.7 28.0 28.0 0.3
2022-Nov-07 Mon 4.8 4.8 4.76 4.76 ### ### ###
2022-Nov-04 Fri 4.79 4.8 4.79 4.8 62.7 62.7 0.3
2022-Nov-03 Thu 4.85 4.85 ### 4.8 17,382 42,151 ### ### 0.3
2022-Nov-02 Wed 4.85 4.85 4.83 4.83 9,289 44,958 33.2 33.2 0.3
2022-Nov-01 Tue 4.85 4.85 4.85 4.85 4,524 21,941 57.7 57.7 ###
2022-Oct-31 Mon 4.83 4.85 4.78 4.85 ### ### ###
2022-Oct-28 Fri 4.78 4.83 4.78 4.83 80.4 80.4 0.3
2022-Oct-27 Thu 4.77 4.84 4.77 4.77 3,827 18,388 66.3 66.3 ###
2022-Oct-26 Wed 4.88 4.88 4.76 4.76 4,723 ### ### ### ###
2022-Oct-25 Tue ### ### 4.88 4.88 ### ### 0.3
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### 4.89 ### ### ### 0.0
2022-Oct-20 Thu 4.82 4.89 4.51 4.89 87.0 87.0 ###
2022-Oct-19 Wed ### ### 4.89 4.89 19.2 19.2 ###
2022-Oct-18 Tue ### ### ### ### ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 10,029 0 82.9 82.9 0.0
2022-Oct-14 Fri 5 5 ### ### ### ### 0.0
2022-Oct-13 Thu ### 5 ### 5 ### ### 0.4
2022-Oct-12 Wed ### ### ### ### 3,544 0 ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 77.2 77.2 0.0
2022-Oct-10 Mon ### ### ### ### 78.9 78.9 0.0
2022-Oct-07 Fri ### ### 4.8 ### 86.8 86.8 0.0
2022-Oct-06 Thu ### ### ### ### 23.5 23.5 0.0
2022-Oct-05 Wed ### ### 4.8 ### 20.6 20.6 0.0
2022-Oct-04 Tue 5 ### ### 5 51.2 51.2 0.4
2022-Oct-03 Mon ### ### ### ### 4,155 0 78.4 78.4 0.0
2022-Sep-30 Fri 4.87 ### 4.87 5 ### ### 0.4
2022-Sep-29 Thu 4.82 ### 4.82 4.87 23,656 ### ### ### 0.3
2022-Sep-28 Wed ### ### 4.7 4.7 14,047 ### 8.0 8.0 0.3
2022-Sep-27 Tue 4.8 ### 4.8 4.81 67.3 67.3 ###
2022-Sep-26 Mon ### ### 4.72 4.89 ### ### ###
2022-Sep-23 Fri 5 ### 4.7 4.7 12,348 ### 9.7 9.7 0.3
2022-Sep-21 Wed ### ### ### ### 4,683 0 25.1 25.1 0.0
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 18,753 0 83.7 83.7 0.0
2022-Sep-16 Fri ### ### ### ### 1,376 0 76.0 76.0 0.0
2022-Sep-15 Thu ### ### 4.89 ### 32,049 78,359 6.6 6.6 0.0
2022-Sep-14 Wed ### ### ### ### 4,040 0 ### ### 0.0
2022-Sep-13 Tue ### ### ### ### 63.3 63.3 0.0
2022-Sep-12 Mon ### ### ### ### ### ### 0.0
2022-Sep-09 Fri 5.24 5.24 ### ### 14,652 38,388 22.7 22.7 0.0
2022-Sep-08 Thu ### 5.24 ### 5.2 ### ### ###
2022-Sep-07 Wed ### 5.24 ### 5.2 23,444 61,423 ### ### ###
2022-Sep-06 Tue 5.2 5.2 ### ### 5,846 ### 33.6 33.6 0.0
2022-Sep-05 Mon 5.22 5.24 ### ### ### ### 0.0
2022-Sep-02 Fri 5.22 5.22 ### ### 30.1 30.1 0.0
2022-Sep-01 Thu ### 5.25 ### ### 8,320 21,840 80.5 80.5 0.0
2022-Aug-31 Wed 5.2 5.25 ### ### ### ### 0.0
2022-Aug-30 Tue 5.24 5.24 ### ### ### ### 0.0
2022-Aug-29 Mon ### 5.25 ### 5.24 90.7 90.7 0.4
2022-Aug-26 Fri 5.2 5.2 ### ### 23.8 23.8 0.0
2022-Aug-25 Thu ### ### ### ### 21.5 21.5 0.0
2022-Aug-24 Wed 5.2 5.2 ### ### 6,224 16,182 18.0 18.0 0.0
2022-Aug-23 Tue ### 5.2 ### 5.2 84.3 84.3 ###
2022-Aug-22 Mon ### 5.25 ### ### 81.1 81.1 0.0
2022-Aug-19 Fri ### ### ### ### 23,951 0 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 2,457 0 ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 23,580 0 ### ### 0.0
2022-Aug-16 Tue ### ### 5 5 21.2 21.2 0.4
2022-Aug-15 Mon ### ### ### ### 75.6 75.6 0.0
2022-Aug-12 Fri ### ### ### ### 22.8 22.8 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed ### ### ### ### 15,871 0 ### ### 0.0
2022-Aug-09 Tue ### 5.27 ### ### ### ### 0.0
2022-Aug-08 Mon 5 ### ### ### 23,046 0 ### ### 0.0
2022-Aug-05 Fri ### ### 5 5 ### ### 0.4
2022-Aug-04 Thu ### ### 5 ### 23,780 59,450 37.4 37.4 0.0
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue ### 5.25 ### ### 79.4 79.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2026-02-22 19:08:35 thru 2026-02-22 19:08:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000