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 Sat 26-Feb-21 06:46:12 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...

     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 11th 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


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
2026-Feb-18 Wed ### 7.46 ### 7.2 ### ### 0.5
2026-Feb-17 Tue ### ### ### ### 82,775 0 ### ### 0.0
2026-Feb-16 Mon 7 ### ### 6.86 ### ### 0.5
2026-Feb-13 Fri 6.51 ### ### 6.43 39.6 39.6 ###
2026-Feb-12 Thu 6.58 ### 6.29 ### 20.9 20.9 0.0
2026-Feb-11 Wed ### 6.74 ### 6.55 143,542 ### ### ### 0.5
2026-Feb-10 Tue 6.25 6.87 ### ### 342,029 ### 28.1 28.1 0.0
2026-Feb-09 Mon 6 6.25 5.79 ### ### ### 0.0
2026-Feb-06 Fri 5.75 ### 5.53 5.71 257,821 712,875 ### ### 0.4
2026-Feb-05 Thu 5.43 5.83 ### 5.76 95.9 95.9 ###
2026-Feb-04 Wed ### 6.58 5.55 5.71 452,082 2,741,877 ### ### 0.4
2026-Feb-03 Tue 6.73 6.73 ### ### 244,158 ### ### ### 0.0
2026-Feb-02 Mon 6.76 ### 6.46 ### 242,881 ### 93.0 93.0 0.0
2026-Jan-30 Fri ### ### ### ### 16.6 16.6 0.0
2026-Jan-29 Thu 7.4 7.4 ### 7.2 ### ### 0.5
2026-Jan-28 Wed 7.5 7.7 7.22 7.25 ### ### 0.5
2026-Jan-27 Tue 7.45 7.5 ### 7.4 41.6 41.6 0.5
2026-Jan-23 Fri 7.4 ### ### ### 13.8 13.8 0.0
2026-Jan-22 Thu 7.8 7.8 7.25 7.26 73,546 ### ### ### 0.5
2026-Jan-21 Wed 7.45 ### ### 7.84 305,726 0 88.7 88.7 0.6
2026-Jan-20 Tue ### ### ### ### 160,289 0 ### ### 0.0
2026-Jan-19 Mon ### ### 7.77 ### 21.6 21.6 0.0
2026-Jan-16 Fri ### 8.54 ### ### ### ### 0.0
2026-Jan-15 Thu ### 8.49 7.78 7.85 106,571 866,955 ### ### ###
2026-Jan-14 Wed ### 8.21 ### 8 99,985 ### 20.7 20.7 ###
2026-Jan-13 Tue ### 8.54 8 ### ### ### 0.0
2026-Jan-12 Mon 8.46 ### ### ### 145,083 0 8.6 8.6 0.0
2026-Jan-09 Fri ### 8.7 ### ### 15.4 15.4 0.0
2026-Jan-08 Thu 8.58 8.7 ### ### 15.6 15.6 0.0
2026-Jan-07 Wed 8.54 ### ### 8.48 194,242 0 31.5 31.5 0.6
2026-Jan-06 Tue ### 9 ### ### 5.0 5.0 0.0
2026-Jan-05 Mon 8.7 8.75 ### 8.75 ### ### 0.6
2026-Jan-02 Fri 8.57 ### ### 8.4 14.5 14.5 ###
2025-Dec-31 Wed 8.27 8.4 ### 8.2 ### ### 0.6
2025-Dec-30 Tue ### ### ### ### 79,125 0 ### ### 0.0
2025-Dec-29 Mon 8.52 8.7 ### 8.22 ### ### 0.6
2025-Dec-24 Wed 8.4 ### ### ### 70,523 0 7.6 7.6 0.0
2025-Dec-23 Tue 8.5 8.7 8.22 ### 18.7 18.7 0.0
2025-Dec-22 Mon 8.45 8.47 8.26 ### 18.2 18.2 0.0
2025-Dec-19 Fri 8.4 8.55 8.27 8.47 ### ### ###
2025-Dec-18 Thu 8.4 ### 8.22 8.26 26.2 26.2 0.6
2025-Dec-17 Wed ### ### 8.25 8.4 13.2 13.2 ###
2025-Dec-16 Tue 8.55 8.7 8.2 8.7 ### ### ###
2025-Dec-15 Mon ### ### ### ### 114,644 0 ### ### 0.0
2025-Dec-12 Fri 8 ### 7.76 7.79 15.8 15.8 ###
2025-Dec-11 Thu ### 8.43 ### ### 75,857 ### 14.6 14.6 0.0
2025-Dec-10 Wed 8.25 8.49 8.22 ### 46,570 ### ### ### 0.0
2025-Dec-09 Tue 8.48 8.48 8.21 8.22 37,448 ### 17.7 17.7 0.6
2025-Dec-08 Mon ### ### 8.24 ### 20.9 20.9 0.0
2025-Dec-05 Fri 9 9 8.41 8.55 7.5 7.5 ###
2025-Dec-04 Thu 8.8 ### ### ### ### ### 0.0
2025-Dec-03 Wed 9 9.2 8.59 8.59 ### ### ###
2025-Dec-02 Tue 8.87 ### ### 8.49 37,152 0 ### ### ###
2025-Dec-01 Mon 8.82 8.82 ### ### 12.9 12.9 0.0
2025-Nov-28 Fri 9 9 ### ### 23,453 ### ### ### 0.0
2025-Nov-27 Thu 8.87 ### 8.82 9 ### ### 0.6
2025-Nov-26 Wed 8.7 8.83 ### ### 10,040 44,326 31.9 31.9 0.0
2025-Nov-25 Tue 8.8 ### ### ### 23,189 0 ### ### 0.0
2025-Nov-24 Mon ### 8.75 ### 8.75 32,371 141,623 ### ### 0.6
2025-Nov-21 Fri 8.8 8.85 ### ### 25,952 ### 32.5 32.5 0.0
2025-Nov-20 Thu ### ### 8.88 8.89 15,381 ### ### ### ###
2025-Nov-19 Wed ### ### ### 8.81 84.3 84.3 ###
2025-Nov-18 Tue ### ### 8.52 8.58 39,423 167,941 29.0 29.0 0.6
2025-Nov-17 Mon ### ### 8.84 8.84 8,682 38,374 13.1 13.1 ###
2025-Nov-14 Fri 9.2 9.2 8.8 ### 22,053 198,477 25.7 25.7 0.0
2025-Nov-13 Thu ### ### ### ### 91.8 91.8 0.0
2025-Nov-12 Wed ### 8.7 8.51 ### 83,346 ### 71.1 71.1 0.0
2025-Nov-11 Tue 8.88 8.88 ### ### ### ### 0.0
2025-Nov-10 Mon ### ### ### ### 25.7 25.7 0.0
2025-Nov-07 Fri ### ### 9 ### 69,677 313,546 76.8 76.8 0.0
2025-Nov-06 Thu 9.48 9.51 8.89 ### 89,120 ### ### ### 0.0
2025-Nov-05 Wed 9.48 9.52 ### 9.45 55.8 55.8 0.7
2025-Nov-04 Tue 9.45 ### ### 9.5 44,777 0 ### ### 0.7
2025-Nov-03 Mon 9.5 9.54 9.27 9.51 49,154 ### 74.9 74.9 ###
2025-Oct-31 Fri 9.79 9.79 9.22 9.55 ### ### 0.7
2025-Oct-30 Thu ### ### 9.8 9.8 64,923 318,122 24.8 24.8 0.7
2025-Oct-29 Wed ### 10.2 ### ### 49,144 ### 68.0 68.0 0.0
2025-Oct-28 Tue ### 10.21 ### ### 32,229 164,529 ### ### 0.0
2025-Oct-27 Mon ### 10.23 ### ### 71.9 71.9 0.0
2025-Oct-24 Fri 10.29 ### ### 10.2 32.8 32.8 0.7
2025-Oct-23 Thu 10.2 10.44 ### ### 48,528 ### 76.0 76.0 0.0
2025-Oct-22 Wed 10.45 10.5 ### ### ### ### 0.0
2025-Oct-21 Tue ### 10.555 10.25 10.5 ### ### 0.8
2025-Oct-20 Mon ### ### 10.26 ### 72.7 72.7 0.0
2025-Oct-17 Fri 10.54 ### 10.26 ### 45,985 ### ### ### 0.0
2025-Oct-16 Thu 10.45 10.55 ### 10.5 27,885 ### ### ### 0.8
2025-Oct-15 Wed ### 10.52 10.25 10.5 79,544 ### 75.4 75.4 0.8
2025-Oct-14 Tue ### 10.47 ### 10.45 48,774 ### ### ### ###
2025-Oct-13 Mon 10.45 ### ### ### 46,821 0 78.4 78.4 0.0
2025-Oct-10 Fri 10.4 10.59 10.24 10.55 77.1 77.1 ###
2025-Oct-09 Thu 10.46 10.53 ### 10.4 ### ### 0.7
2025-Oct-08 Wed 10.45 10.58 10.22 10.45 42,474 441,729 69.1 69.1 ###
2025-Oct-07 Tue ### 10.8 10.27 10.45 ### ### ###
2025-Oct-06 Mon 10.55 10.7 10.52 ### 73.5 73.5 0.0
2025-Oct-03 Fri ### ### 10.48 10.55 6,876 ### ### ### ###
2025-Oct-02 Thu ### ### ### ### 17,442 0 ### ### 0.0
2025-Oct-01 Wed 10.43 10.59 ### ### 31.4 31.4 0.0
2025-Sep-30 Tue ### ### ### ### 27,724 0 39.9 39.9 0.0
2025-Sep-29 Mon ### 10.57 10.29 10.48 ### ### 0.7
2025-Sep-26 Fri ### 10.46 ### ### 64.3 64.3 0.0
2025-Sep-25 Thu 10.7 10.7 ### ### ### ### 0.0
2025-Sep-24 Wed ### ### ### ### ### ### 0.0
2025-Sep-23 Tue ### ### 10.45 10.58 11,346 59,282 ### ### 0.8
2025-Sep-22 Mon 10.5 ### ### ### 24.6 24.6 0.0
2025-Sep-19 Fri 10.5 ### ### 10.48 42,553 0 ### ### 0.7
2025-Sep-18 Thu ### 10.49 ### 10.49 25,321 ### ### ### ###
2025-Sep-17 Wed 10.47 10.49 ### 10.49 60,525 317,453 ### ### ###
2025-Sep-16 Tue 10.5 ### 10.23 10.52 42,324 216,487 ### ### ###
2025-Sep-15 Mon ### ### ### ### 10.0 10.0 0.0
2025-Sep-12 Fri ### ### ### 10.73 100,326 0 15.5 15.5 ###
2025-Sep-11 Thu 10.8 ### 10.75 10.75 27,489 147,753 ### ### 0.8
2025-Sep-10 Wed 10.75 10.86 ### 10.75 30,372 ### 68.9 68.9 0.8
2025-Sep-09 Tue 10.76 ### 10.75 ### 12,927 69,482 79.1 79.1 0.0
2025-Sep-08 Mon 10.77 10.86 ### 10.75 36.9 36.9 0.8
2025-Sep-05 Fri 11.24 11.24 10.71 10.76 38,581 423,426 ### ### 0.8
2025-Sep-04 Thu ### ### 10.7 10.75 20.1 20.1 0.8
2025-Sep-03 Wed ### ### ### ### 30,541 0 ### ### 0.0
2025-Sep-02 Tue ### ### 10.84 10.84 8.7 8.7 0.8
2025-Sep-01 Mon 10.79 ### 10.72 ### ### ### 0.0
2025-Aug-29 Fri ### 10.88 10.5 ### 36,244 387,448 30.2 30.2 0.0
2025-Aug-28 Thu 10.54 10.71 10.49 10.57 82,285 872,221 ### ### 0.8
2025-Aug-27 Wed 10.4 ### ### 10.54 35,056 0 73.6 73.6 0.8
2025-Aug-26 Tue 10.77 10.8 10.29 ### 23,886 251,877 ### ### 0.0
2025-Aug-25 Mon 10.4 10.49 10.21 10.4 55,422 ### ### ### 0.7
2025-Aug-22 Fri ### ### 10.29 ### 12,373 63,659 ### ### 0.0
2025-Aug-21 Thu 10.5 10.5 10.21 10.5 33,652 ### ### ### 0.8
2025-Aug-20 Wed 10.4 10.55 ### 10.28 25,857 ### 35.3 35.3 0.7
2025-Aug-19 Tue ### 10.43 ### 10.22 ### ### 0.7
2025-Aug-18 Mon ### ### ### ### 96,642 0 14.3 14.3 0.0
2025-Aug-15 Fri 10.2 10.45 ### 10.44 ### ### 0.7
2025-Aug-14 Thu 10.48 ### ### ### 11.3 11.3 0.0
2025-Aug-13 Wed 10.8 10.82 10.43 10.46 29,478 ### 13.1 13.1 0.7
2025-Aug-12 Tue 10.85 10.85 10.51 ### 21,546 ### 18.2 18.2 0.0
2025-Aug-11 Mon 10.5 10.83 10.5 ### 76.3 76.3 0.0
2025-Aug-08 Fri 10.82 10.82 10.29 ### 72,121 ### ### ### 0.0
2025-Aug-07 Thu ### ### 10.75 10.89 ### ### 0.8
2025-Aug-06 Wed 10.86 11.27 10.8 ### 76,658 845,921 73.0 73.0 0.0
2025-Aug-05 Tue 11.4 11.55 ### ### 35,884 ### 17.3 17.3 0.0
2025-Aug-04 Mon ### ### 10.84 ### 90,820 492,244 ### ### 0.0
2025-Aug-01 Fri ### ### ### ### ### ### 0.0
2025-Jul-31 Thu 11.4 11.5 ### ### 18,685 ### 19.9 19.9 0.0
2025-Jul-30 Wed ### ### ### 11.4 ### ### 0.8
2025-Jul-29 Tue ### 11.48 ### ### 24,678 141,651 ### ### 0.0
2025-Jul-28 Mon ### 11.54 10.83 ### 24.0 24.0 0.0
2025-Jul-25 Fri 11.2 ### 10.8 10.82 12.9 12.9 0.8
2025-Jul-24 Thu ### ### ### 11.2 20.8 20.8 0.8
2025-Jul-23 Wed 11.25 11.46 ### 11.22 ### ### ###
2025-Jul-22 Tue 11.72 11.72 ### ### 31,954 187,250 7.2 7.2 0.0
2025-Jul-21 Mon ### 11.85 11.41 11.7 14,622 170,053 75.7 75.7 0.8
2025-Jul-18 Fri ### 11.76 11.4 ### 57.8 57.8 0.0


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 2026-02-21 18:46:12 thru 2026-02-21 18:46:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000