(KPG) KELLY PARTNERS GROUP HOLDINGS LIMITED Daily Prices Page 7...
 TOC Company Info for KPG Limits 
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).
Company Limits (min and Max values) Basic
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| ###
| 20
| ### |
| MAX
| ###
| ###
| 98.4 |
| |
Limits Full Scrollable Formatted Daily Prices for KPG Bottom
End of day Prices (full format),
150 Days for (KPG) KELLY PARTNERS GROUP HOLDINGS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 2022-Aug-01 Mon
| 4.76
| ###
| 4.76
| ###
|
|
| 94.8
| 94.8
| 0.0 |
| 2022-Jul-29 Fri
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
| 2022-Jul-28 Thu
| 4.4
| 5
| 4.4
| ###
| 28,049
| ###
| ###
| ###
| 0.0 |
| 2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 11,753
| 0
| 93.7
| 93.7
| 0.0 |
| 2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 12,057
| 0
| 80.5
| 80.5
| 0.0 |
| 2022-Jul-25 Mon
| 4.2
| 4.22
| ###
| ###
| 5,156
| 10,879
| ###
| ###
| 0.0 |
| 2022-Jul-22 Fri
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
| 2022-Jul-21 Thu
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
| 2022-Jul-20 Wed
| 4.27
| ###
| 4
| 4
|
|
| 4.9
| 4.9
| 0.3 |
| 2022-Jul-19 Tue
| ###
| 4.5
| ###
| 4.25
|
|
| 85.1
| 85.1
| ### |
| 2022-Jul-18 Mon
| 4
| 4.2
| 4
| 4.2
| 9,046
| 37,088
| ###
| ###
| ### |
| 2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
| 2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
| 2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 49.4
| 49.4
| 0.0 |
| 2022-Jul-11 Mon
| 4
| ###
| ###
| ###
| 4,426
| 0
| 31.2
| 31.2
| 0.0 |
| 2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 34,674
| 0
| ###
| ###
| 0.0 |
| 2022-Jul-07 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jul-06 Wed
| ###
| ###
| 3.925
| ###
|
|
| 66.0
| 66.0
| 0.0 |
| 2022-Jul-05 Tue
| ###
| 4
| ###
| ###
| 20,648
| ###
| 21.6
| 21.6
| 0.0 |
| 2022-Jul-04 Mon
| ###
| ###
| ###
| 4
|
|
| 80.2
| 80.2
| 0.3 |
| 2022-Jul-01 Fri
| 4
| 4
| 3.88
| 4
|
|
| 62.9
| 62.9
| 0.3 |
| 2022-Jun-30 Thu
| ###
| ###
| 3.87
| 3.88
|
|
| 48.9
| 48.9
| 0.3 |
| 2022-Jun-29 Wed
| 3.86
| 3.89
| 3.81
| 3.87
| 32,020
| 123,277
| 73.2
| 73.2
| ### |
| 2022-Jun-28 Tue
| ###
| ###
| 3.85
| ###
| 32,477
| ###
| ###
| ###
| 0.0 |
| 2022-Jun-27 Mon
| 3.76
| 4
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jun-24 Fri
| 3.7
| 3.77
| 3.7
| 3.76
| 21,850
| ###
| 59.7
| 59.7
| 0.3 |
| 2022-Jun-23 Thu
| 3.74
| 3.74
| 3.645
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jun-22 Wed
| 3.75
| 3.75
| 3.685
| 3.7
|
|
| 42.8
| 42.8
| 0.3 |
| 2022-Jun-21 Tue
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jun-20 Mon
| 3.78
| 3.8
| ###
| ###
| 12,241
| 23,257
| ###
| ###
| 0.0 |
| 2022-Jun-17 Fri
| 3.8
| 3.8
| ###
| ###
| 18,684
| ###
| ###
| ###
| 0.0 |
| 2022-Jun-16 Thu
| ###
| 3.87
| ###
| 3.85
| 16,444
| ###
| 91.8
| 91.8
| 0.3 |
| 2022-Jun-15 Wed
| 3.74
| 3.74
| 3.655
| ###
|
|
| 38.3
| 38.3
| 0.0 |
| 2022-Jun-14 Tue
| 4
| 4
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
| 2022-Jun-10 Fri
| ###
| ###
| 4
| 4
| 14,941
| 29,882
| ###
| ###
| 0.3 |
| 2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
| 2022-Jun-08 Wed
| 4
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
| 2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
| 2022-Jun-06 Mon
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jun-03 Fri
| 4.2
| 4.22
| ###
| 4
| 12,425
| ###
| ###
| ###
| 0.3 |
| 2022-Jun-02 Thu
| ###
| ###
| 3.75
| ###
| 15,650
| 29,343
| ###
| ###
| 0.0 |
| 2022-Jun-01 Wed
| ###
| ###
| ###
| ###
| 13,944
| 0
| ###
| ###
| 0.0 |
| 2022-May-31 Tue
| ###
| 4.44
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
| 2022-May-30 Mon
| ###
| ###
| ###
| ###
| 68,053
| 0
| ###
| ###
| 0.0 |
| 2022-May-27 Fri
| 3.53
| ###
| 3.5
| 3.55
|
|
| 75.1
| 75.1
| ### |
| 2022-May-26 Thu
| ###
| ###
| 3.48
| 3.5
| 139,986
| 243,575
| 0.7
| 0.7
| 0.3 |
| 2022-May-25 Wed
| 4.28
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-May-24 Tue
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-May-23 Mon
| ###
| ###
| 4.28
| ###
| 15,075
| ###
| ###
| ###
| 0.0 |
| 2022-May-20 Fri
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-May-19 Thu
| 4.43
| 4.45
| ###
| 4.45
| 5,420
| 12,059
| ###
| ###
| 0.3 |
| 2022-May-18 Wed
| 4.49
| 4.49
| 4.41
| 4.45
| 1,147
| ###
| 30.6
| 30.6
| 0.3 |
| 2022-May-17 Tue
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| 64.5
| 64.5
| ### |
| 2022-May-16 Mon
| 4.5
| 4.5
| ###
| 4.49
| 27,649
| ###
| 45.7
| 45.7
| ### |
| 2022-May-13 Fri
| 4.4
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
| 2022-May-12 Thu
| 4.44
| 4.44
| 4.4
| 4.42
|
|
| 59.1
| 59.1
| 0.3 |
| 2022-May-11 Wed
| ###
| 4.7
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
| 2022-May-10 Tue
| 4.85
| ###
| 4.85
| ###
| 35,142
| ###
| ###
| ###
| 0.0 |
| 2022-May-09 Mon
| 4.85
| ###
| 4.85
| ###
| 35,142
| ###
| ###
| ###
| 0.0 |
| 2022-May-06 Fri
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-May-04 Wed
| ###
| ###
| 4.82
| ###
|
|
| 54.4
| 54.4
| 0.0 |
| 2022-May-03 Tue
| ###
| 5
| ###
| 5
|
|
| 79.0
| 79.0
| 0.4 |
| 2022-May-02 Mon
| ###
| ###
| ###
| 5
| 28,057
| 0
| ###
| ###
| 0.4 |
| 2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 2,670
| 0
| 31.2
| 31.2
| 0.0 |
| 2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 18,550
| 0
| 64.1
| 64.1
| 0.0 |
| 2022-Apr-27 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Apr-26 Tue
| ###
| 5.2
| 5
| ###
| 11,456
| 58,425
| ###
| ###
| 0.0 |
| 2022-Apr-22 Fri
| ###
| 5.26
| ###
| 5.2
| 18,929
| 49,783
| ###
| ###
| ### |
| 2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
| 2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 33,954
| 0
| 13.1
| 13.1
| 0.0 |
| 2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 14,825
| 0
| ###
| ###
| 0.0 |
| 2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 7,281
| 0
| ###
| ###
| 0.0 |
| 2022-Apr-12 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Apr-11 Mon
| 5.175
| ###
| 5
| ###
|
|
| 29.4
| 29.4
| 0.0 |
| 2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 16,945
| 0
| 70.9
| 70.9
| 0.0 |
| 2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
| 2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 8,958
| 0
| 29.1
| 29.1
| 0.0 |
| 2022-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
| 2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
| 2022-Mar-31 Thu
| ###
| 5.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Mar-30 Wed
| ###
| ###
| ###
| ###
| 5,882
| 0
| ###
| ###
| 0.0 |
| 2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 6,842
| 0
| 66.9
| 66.9
| 0.0 |
| 2022-Mar-28 Mon
| ###
| ###
| ###
| ###
| 25,657
| 0
| 80.8
| 80.8
| 0.0 |
| 2022-Mar-25 Fri
| 5
| ###
| 5
| 5
| 11,348
| 28,370
| ###
| ###
| 0.4 |
| 2022-Mar-24 Thu
| ###
| ###
| 5
| 5
| 8,574
| ###
| 20.9
| 20.9
| 0.4 |
| 2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 19,555
| 0
| 62.7
| 62.7
| 0.0 |
| 2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| 15,656
| 0
| ###
| ###
| 0.0 |
| 2022-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
| 2022-Mar-18 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Mar-17 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
| 2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 8,371
| 0
| ###
| ###
| 0.0 |
| 2022-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Mar-10 Thu
| ###
| 5.2
| ###
| ###
| 5,778
| 15,022
| 61.3
| 61.3
| 0.0 |
| 2022-Mar-09 Wed
| ###
| ###
| 5
| ###
| 14,578
| 36,445
| 24.1
| 24.1
| 0.0 |
| 2022-Mar-08 Tue
| ###
| ###
| 5
| ###
|
|
| 41.5
| 41.5
| 0.0 |
| 2022-Mar-07 Mon
| ###
| 5.26
| ###
| ###
|
|
| 54.9
| 54.9
| 0.0 |
| 2022-Mar-04 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
| 2022-Mar-03 Thu
| ###
| 5.24
| ###
| ###
| 13,242
| ###
| ###
| ###
| 0.0 |
| 2022-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 25,242
| 0
| ###
| ###
| 0.0 |
| 2022-Feb-28 Mon
| ###
| 5
| ###
| ###
| 9,285
| ###
| 33.0
| 33.0
| 0.0 |
| 2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 28,179
| 0
| 62.1
| 62.1
| 0.0 |
| 2022-Feb-24 Thu
| ###
| ###
| 5
| ###
| 48,473
| 121,182
| ###
| ###
| 0.0 |
| 2022-Feb-23 Wed
| 5.26
| ###
| ###
| ###
| 3,725
| 0
| 59.7
| 59.7
| 0.0 |
| 2022-Feb-22 Tue
| ###
| ###
| 5
| ###
| 20,346
| ###
| ###
| ###
| 0.0 |
| 2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 7,587
| 0
| ###
| ###
| 0.0 |
| 2022-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Feb-17 Thu
| 5.46
| 5.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Feb-16 Wed
| ###
| ###
| ###
| 5.25
| 10,624
| 0
| ###
| ###
| 0.4 |
| 2022-Feb-15 Tue
| ###
| ###
| 5
| ###
|
|
| 48.1
| 48.1
| 0.0 |
| 2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 18,552
| 0
| ###
| ###
| 0.0 |
| 2022-Feb-11 Fri
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Feb-10 Thu
| ###
| 5.43
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Feb-09 Wed
| ###
| 5.27
| ###
| 5.27
|
|
| 93.5
| 93.5
| ### |
| 2022-Feb-08 Tue
| 5
| 5
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
| 2022-Feb-07 Mon
| ###
| ###
| ###
| 5
| 22,284
| 0
| ###
| ###
| 0.4 |
| 2022-Feb-04 Fri
| 4.51
| 4.8
| 4.51
| 4.8
|
|
| 93.4
| 93.4
| 0.3 |
| 2022-Feb-03 Thu
| 4.7
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
| 2022-Feb-02 Wed
| 4.7
| 4.73
| ###
| 4.7
| 14,179
| ###
| ###
| ###
| 0.3 |
| 2022-Feb-01 Tue
| ###
| ###
| 4.59
| ###
| 9,649
| 22,144
| 69.5
| 69.5
| 0.0 |
| 2022-Jan-31 Mon
| 4.48
| ###
| 4.48
| 4.59
|
|
| 79.0
| 79.0
| 0.3 |
| 2022-Jan-28 Fri
| ###
| 4.5
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
| 2022-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
| 2022-Jan-25 Tue
| 4.5
| 4.5
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
| 2022-Jan-24 Mon
| 4.45
| ###
| 4.45
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jan-21 Fri
| 4.5
| 4.75
| 4.5
| ###
| 29,351
| 135,748
| ###
| ###
| 0.0 |
| 2022-Jan-20 Thu
| 4.81
| 4.85
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
| 2022-Jan-19 Wed
| ###
| 4.8
| ###
| 4.78
|
|
| ###
| ###
| ### |
| 2022-Jan-18 Tue
| ###
| ###
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
| 2022-Jan-17 Mon
| 5
| 5
| ###
| ###
| 29,571
| 73,927
| 37.2
| 37.2
| 0.0 |
| 2022-Jan-14 Fri
| 4.8
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Jan-13 Thu
| ###
| 4.8
| ###
| 4.76
| 13,850
| 33,240
| ###
| ###
| ### |
| 2022-Jan-12 Wed
| ###
| 4.79
| ###
| ###
| 53,826
| ###
| ###
| ###
| 0.0 |
| 2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 2,256
| 0
| 35.4
| 35.4
| 0.0 |
| 2022-Jan-10 Mon
| 4.5
| 4.74
| 4.5
| ###
|
|
| 91.4
| 91.4
| 0.0 |
| 2022-Jan-07 Fri
| ###
| ###
| 4.51
| ###
| 13,143
| ###
| 25.9
| 25.9
| 0.0 |
| 2022-Jan-06 Thu
| 4.7
| 4.7
| 4.56
| ###
| 9,082
| 42,049
| ###
| ###
| 0.0 |
| 2022-Jan-05 Wed
| 4.7
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
| 2022-Jan-04 Tue
| 4.5
| 4.75
| 4.5
| ###
|
|
| 86.1
| 86.1
| 0.0 |
| 2021-Dec-31 Fri
| 4.48
| 4.48
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
| 2021-Dec-30 Thu
| ###
| 4.5
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
| 2021-Dec-29 Wed
| 4.45
| 4.45
| ###
| ###
| 28,824
| ###
| ###
| ###
| 0.0 |
| 2021-Dec-24 Fri
| ###
| 4.45
| 4.27
| 4.45
| 7,029
| 30,646
| 88.9
| 88.9
| 0.3 |
| 2021-Dec-23 Thu
| 4
| 4.24
| ###
| 4.21
|
|
| 93.4
| 93.4
| ### |
Server processing from 2026-02-23 09:54:52 thru 2026-02-23 09:54:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|