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 09:43:00 AM 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 8...

     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 .. Wednesday 18th 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
2021-Dec-20 Mon 3.8 3.85 3.79 3.8 79.8 79.8 ###
2021-Dec-17 Fri 3.73 3.84 3.71 3.84 316,542 1,194,946 ### ### 0.3
2021-Dec-16 Thu 3.72 3.73 3.7 3.73 70.6 70.6 ###
2021-Dec-15 Wed 3.73 3.73 3.7 3.72 20,181 74,972 48.9 48.9 0.3
2021-Dec-14 Tue 3.76 3.76 3.73 3.73 44,052 164,974 35.6 35.6 ###
2021-Dec-13 Mon 3.8 3.81 3.74 3.74 24.7 24.7 0.3
2021-Dec-10 Fri 3.79 3.84 3.79 3.82 ### ### 0.3
2021-Dec-09 Thu 3.71 3.8 3.71 3.8 5,644 ### 86.0 86.0 ###
2021-Dec-08 Wed ### 3.72 ### 3.7 5,884 10,944 65.2 65.2 0.3
2021-Dec-07 Tue ### 3.7 ### 3.7 4,358 ### ### ### 0.3
2021-Dec-06 Mon ### 3.71 3.645 ### 59.6 59.6 0.0
2021-Dec-03 Fri ### 3.7 ### 3.7 16,748 30,983 ### ### 0.3
2021-Dec-02 Thu 3.73 3.81 ### ### ### ### 0.0
2021-Dec-01 Wed 3.7 ### 3.7 3.7 ### ### 0.3
2021-Nov-30 Tue ### 3.78 ### 3.7 76.3 76.3 0.3
2021-Nov-29 Mon 3.72 3.72 ### ### 14.5 14.5 0.0
2021-Nov-26 Fri ### ### 3.7 3.73 20.4 20.4 ###
2021-Nov-25 Thu ### ### 3.75 ### ### ### 0.0
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### 4 ### 9,770 19,540 69.4 69.4 0.0
2021-Nov-22 Mon ### ### ### ### 11,929 0 46.2 46.2 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu 3.85 ### 3.85 ### ### ### 0.0
2021-Nov-17 Wed 3.85 3.85 3.84 3.84 5,543 ### 45.8 45.8 0.3
2021-Nov-16 Tue ### ### 3.81 3.81 2,878 5,482 25.5 25.5 0.3
2021-Nov-15 Mon ### ### ### ### 6,778 0 65.1 65.1 0.0
2021-Nov-12 Fri ### ### ### ### 21.8 21.8 0.0
2021-Nov-11 Thu ### ### 3.87 4 35,155 68,024 ### ### 0.3
2021-Nov-10 Wed ### ### ### 4 81.5 81.5 0.3
2021-Nov-09 Tue 3.84 4 3.8 ### 25,927 ### 87.2 87.2 0.0
2021-Nov-08 Mon 3.81 3.87 3.7 3.7 21.4 21.4 0.3
2021-Nov-05 Fri 3.75 3.75 3.74 3.74 39.5 39.5 0.3
2021-Nov-04 Thu ### 3.72 ### 3.72 ### ### 0.3
2021-Nov-03 Wed ### ### ### ### 5,973 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon ### 3.71 ### ### ### ### 0.0
2021-Oct-29 Fri 3.7 3.7 ### ### 26.0 26.0 0.0
2021-Oct-28 Thu ### ### ### ### 6,878 0 ### ### 0.0
2021-Oct-27 Wed ### 3.7 ### ### 90.6 90.6 0.0
2021-Oct-26 Tue 3.56 3.56 3.51 3.54 ### ### 0.3
2021-Oct-25 Mon 3.47 ### 3.46 3.46 ### ### 0.2
2021-Oct-22 Fri 3.77 3.77 3.42 3.42 1.1 1.1 0.2
2021-Oct-21 Thu 3.74 3.78 3.74 3.74 ### ### 0.3
2021-Oct-20 Wed 3.7 3.74 3.7 3.7 4,142 ### 69.0 69.0 0.3
2021-Oct-19 Tue 3.7 3.7 ### 3.7 26,572 49,158 64.5 64.5 0.3
2021-Oct-18 Mon ### 3.71 ### ### 25,454 ### ### ### 0.0
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu 3.5 3.58 3.47 3.57 6,429 ### 77.9 77.9 0.3
2021-Oct-13 Wed 3.4 3.58 3.4 3.52 88.9 88.9 ###
2021-Oct-12 Tue 3.4 3.4 ### 3.4 ### ### 0.2
2021-Oct-11 Mon 3.23 3.42 3.225 3.4 94.2 94.2 0.2
2021-Oct-08 Fri 3.2 3.24 ### ### 96,727 ### 26.2 26.2 0.0
2021-Oct-07 Thu 3.22 3.24 ### ### 17,575 28,471 20.8 20.8 0.0
2021-Oct-06 Wed 3.24 3.24 ### 3.22 39.8 39.8 0.2
2021-Oct-05 Tue ### ### ### 3.2 14.6 14.6 0.2
2021-Oct-04 Mon 3.42 3.42 ### 3.4 ### ### 0.2
2021-Oct-01 Fri ### 3.49 ### ### ### ### 0.0
2021-Sep-30 Thu 3.49 3.5 ### ### 45,877 80,284 ### ### 0.0
2021-Sep-29 Wed 3.45 3.5 3.4 3.45 5,873 ### 66.7 66.7 ###
2021-Sep-28 Tue 3.48 ### 3.45 3.45 44.1 44.1 ###
2021-Sep-27 Mon 3.52 3.585 3.47 3.585 17,940 63,283 82.6 82.6 ###
2021-Sep-24 Fri ### ### 3.45 3.5 ### ### 0.3
2021-Sep-23 Thu 3.51 3.56 3.51 3.54 ### ### 0.3
2021-Sep-22 Wed 3.52 3.54 3.41 3.53 ### ### 0.3
2021-Sep-21 Tue 3.74 3.74 3.42 3.49 ### ### ###
2021-Sep-20 Mon 3.77 3.8 ### 3.74 ### ### 0.3
2021-Sep-17 Fri 3.75 3.76 3.73 3.76 ### ### 0.3
2021-Sep-16 Thu 3.73 3.79 3.73 3.79 1,383 ### ### ### ###
2021-Sep-15 Wed 3.72 3.77 3.72 3.72 66.3 66.3 0.3
2021-Sep-14 Tue 3.76 3.77 3.73 3.77 ### ### ###
2021-Sep-13 Mon 3.85 3.85 3.78 3.78 22.6 22.6 0.3
2021-Sep-10 Fri 3.78 3.8 3.7 3.8 ### ### ###
2021-Sep-09 Thu 3.75 3.78 3.71 3.78 87.7 87.7 0.3
2021-Sep-08 Wed 3.75 3.8 3.74 3.8 22,858 86,174 79.7 79.7 ###
2021-Sep-07 Tue 3.75 3.76 3.7 3.7 29.5 29.5 0.3
2021-Sep-06 Mon 3.7 3.72 ### ### 16,424 30,548 ### ### 0.0
2021-Sep-03 Fri ### 3.7 ### ### 61.5 61.5 0.0
2021-Sep-02 Thu ### 3.72 ### ### ### ### 0.0
2021-Sep-01 Wed ### ### ### ### 32.6 32.6 0.0
2021-Aug-31 Tue 3.55 ### 3.55 ### 25,742 ### ### ### 0.0
2021-Aug-30 Mon ### ### 3.52 3.56 13.7 13.7 0.3
2021-Aug-27 Fri ### ### 3.47 3.55 ### ### ###
2021-Aug-26 Thu 3.4 3.45 3.4 3.4 ### ### 0.2
2021-Aug-25 Wed ### 3.4 ### ### 67.5 67.5 0.0
2021-Aug-24 Tue 3.4 3.4 3.26 3.26 7,683 25,584 8.5 8.5 0.2
2021-Aug-23 Mon 3.2 3.44 3.2 ### 62,256 206,689 ### ### 0.0
2021-Aug-20 Fri 3.25 3.27 ### ### 27,254 ### ### ### 0.0
2021-Aug-19 Thu ### 3.25 ### 3.25 ### ### 0.2
2021-Aug-18 Wed 3.2 3.2 ### ### ### ### 0.0
2021-Aug-17 Tue ### ### 3.2 3.2 19.1 19.1 0.2
2021-Aug-16 Mon 3.41 3.41 3.27 ### ### ### 0.0
2021-Aug-13 Fri 3.42 3.46 ### 3.4 ### ### 0.2
2021-Aug-12 Thu 3.5 3.5 ### 3.4 55,678 ### ### ### 0.2
2021-Aug-11 Wed 3.55 3.55 3.49 3.5 103,477 ### 26.7 26.7 0.3
2021-Aug-10 Tue ### ### 3.51 3.51 10.3 10.3 ###
2021-Aug-09 Mon ### ### ### ### 1.9 1.9 0.0
2021-Aug-06 Fri ### ### ### ### 32.6 32.6 0.0
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed ### ### ### ### 24.4 24.4 0.0
2021-Aug-03 Tue 4 ### ### ### 71,329 0 35.5 35.5 0.0
2021-Aug-02 Mon 3.88 ### 3.88 4 ### ### 0.3
2021-Jul-30 Fri 3.75 ### 3.75 3.87 89.9 89.9 ###
2021-Jul-29 Thu 3.7 3.7 ### ### ### ### 0.0
2021-Jul-28 Wed ### ### ### ### ### ### 0.0
2021-Jul-27 Tue 3.74 3.74 ### 3.7 25,645 47,956 ### ### 0.3
2021-Jul-26 Mon ### 3.74 ### 3.74 26,375 49,321 ### ### 0.3
2021-Jul-23 Fri 3.58 ### 3.55 ### 66.6 66.6 0.0
2021-Jul-22 Thu 3.5 3.7 3.5 3.55 ### ### ###
2021-Jul-21 Wed 3.45 3.46 3.445 3.45 ### ### ###
2021-Jul-20 Tue ### 3.4 ### ### 88,628 ### ### ### 0.0
2021-Jul-19 Mon ### 3.42 ### ### ### ### 0.0
2021-Jul-16 Fri 3.4 3.41 ### ### 30.0 30.0 0.0
2021-Jul-15 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2021-Jul-14 Wed ### 3.45 ### ### 1,133,879 1,955,941 ### ### 0.0
2021-Jul-13 Tue 3.2 ### ### 3.2 82,088 0 ### ### 0.2
2021-Jul-12 Mon 3.2 3.2 ### 3.2 ### ### 0.2
2021-Jul-09 Fri 3.2 3.2 ### 3.2 57,255 ### 72.6 72.6 0.2
2021-Jul-08 Thu 3.22 3.22 ### 3.2 38.9 38.9 0.2
2021-Jul-07 Wed 3.28 3.28 ### ### 19,226 ### 14.3 14.3 0.0
2021-Jul-06 Tue 3.27 3.27 3.2 3.2 19,982 64,641 26.3 26.3 0.2
2021-Jul-05 Mon 3.27 3.27 3.25 3.26 23,778 ### 41.6 41.6 0.2
2021-Jul-02 Fri 3.28 ### 3.25 3.27 55,728 90,558 31.9 31.9 ###
2021-Jul-01 Thu 3.55 3.55 3.2 3.2 0.6 0.6 0.2
2021-Jun-30 Wed ### 3.4 ### 3.4 ### ### 0.2
2021-Jun-29 Tue 3.7 3.7 ### ### 1.4 1.4 0.0
2021-Jun-28 Mon ### 3.54 ### 3.52 94.5 94.5 ###
2021-Jun-25 Fri ### ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### 3.41 ### ### 22,487 38,340 ### ### 0.0
2021-Jun-22 Tue 3.5 3.5 ### ### 9,753 ### 12.4 12.4 0.0
2021-Jun-21 Mon ### 3.5 ### ### ### ### 0.0
2021-Jun-18 Fri ### ### 3.26 ### 80.1 80.1 0.0
2021-Jun-17 Thu 3.25 ### 3.25 3.25 25,382 41,245 78.3 78.3 0.2
2021-Jun-16 Wed ### 3.25 ### 3.21 89.8 89.8 ###
2021-Jun-15 Tue 3 3.2 3 ### ### ### 0.0
2021-Jun-11 Fri 3 ### 3 ### 31,741 ### 62.4 62.4 0.0
2021-Jun-10 Thu ### ### ### 3 ### ### 0.2
2021-Jun-09 Wed 2.8 ### 2.8 ### 138,827 194,357 91.9 91.9 0.0
2021-Jun-08 Tue ### ### ### 2.8 93.6 93.6 0.2
2021-Jun-07 Mon ### ### ### ### 9,220 0 ### ### 0.0
2021-Jun-04 Fri ### ### 2.57 ### 527,076 ### 70.7 70.7 0.0
2021-Jun-03 Thu ### ### 2.56 ### 30,627 ### 65.1 65.1 0.0
2021-Jun-02 Wed ### ### 2.49 2.5 7.5 7.5 0.2
2021-Jun-01 Tue 2.52 ### 2.52 ### 11,188 ### ### ### 0.0
2021-May-31 Mon 2.5 2.5 2.46 2.46 27.9 27.9 0.2
2021-May-28 Fri 2.57 2.57 2.49 2.49 ### ### 0.2
2021-May-27 Thu 2.45 2.51 2.45 2.5 67,855 168,280 ### ### 0.2
2021-May-26 Wed 2.55 2.55 2.4 2.42 6.2 6.2 0.2
2021-May-25 Tue 2.58 2.58 2.5 2.54 26,285 ### 26.4 26.4 ###
2021-May-24 Mon ### ### 2.58 2.58 8,354 10,776 ### ### 0.2


<< 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 09:43:00 thru 2026-02-22 09:43:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000