Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-22 20:56:17 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(KSC) K & S CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for KSC    Basic Next Section


Company Details for (KSC) K & S CORPORATION LIMITED

Listing CodeKSC
Listing NameK & S CORPORATION LIMITED
GICS SectorTransportation
ISIN NameK & S CORPORATION
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000KSC0


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for KSC .. Wednesday 21st February 2018

KSC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for KSC    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolume
2018-02-211.625###1.625######
2018-02-20###############
2018-02-19###############
2018-02-16############0
2018-02-15###############
2018-02-14############753
2018-02-131.571.571.571.570
2018-02-121.571.571.571.570
2018-02-091.571.571.571.570
2018-02-081.581.581.571.5720971
2018-02-07######1.581.5813985
2018-02-06############3474
2018-02-05######1.591.596856
2018-02-02######1.591.59###
2018-02-01######1.5851.625###
2018-01-31############0
2018-01-30############0
2018-01-291.58###1.58###10554
2018-01-251.581.581.581.580
2018-01-241.581.581.581.58###
2018-01-231.5851.5851.581.58###
2018-01-22############250
2018-01-191.56###1.56######
2018-01-181.571.5751.561.562221
2018-01-171.555###1.555###80
2018-01-161.5551.5551.5551.5558
2018-01-151.551.551.551.55940
2018-01-12############0
2018-01-11############0
2018-01-10############0
2018-01-09############0
2018-01-081.6251.6251.58######
2018-01-051.721.751.6251.625###
2018-01-041.721.721.721.72###
2018-01-031.721.721.721.72###
2018-01-02############1680
2017-12-29###############
2017-12-28###############
2017-12-271.711.71#########
2017-12-221.71.71.71.71650
2017-12-211.71.71.71.716480
2017-12-201.761.761.71.713774
2017-12-191.7851.7851.761.76###
2017-12-181.7851.7851.7851.7850
2017-12-151.7851.7851.7851.7850
2017-12-141.7851.7851.7851.785158
2017-12-131.81.81.81.8###
2017-12-121.811.821.81.82###
2017-12-111.821.821.821.820
2017-12-08###1.82###1.82###
2017-12-071.821.821.821.820
2017-12-061.821.821.821.820
2017-12-051.821.821.821.820
2017-12-041.821.82###1.8215173
2017-12-011.841.841.841.840
2017-11-301.851.85###1.84###
2017-11-291.75###1.75###7152
2017-11-281.741.7451.741.74554
2017-11-271.725###1.725###71
2017-11-241.721.7251.721.725###
2017-11-231.721.731.721.72###
2017-11-221.851.851.721.72###
2017-11-211.851.851.851.850
2017-11-201.851.851.851.850
2017-11-171.851.851.851.8520
2017-11-161.851.851.851.85###
2017-11-151.851.851.851.85546
2017-11-141.851.851.851.85###
2017-11-131.875###1.851.859556
2017-11-101.781.851.781.85###
2017-11-091.7551.7551.751.751250
2017-11-081.7551.7551.7551.755###
2017-11-071.751.751.751.750
2017-11-061.751.751.751.750
2017-11-031.781.81.751.7513581
2017-11-021.781.81.781.8###
2017-11-01######1.761.768721
2017-10-311.81.81.771.77###
2017-10-301.81.81.761.88158
2017-10-271.8###1.81.8###
2017-10-261.771.771.771.7759
2017-10-251.771.81.771.778448
2017-10-241.771.771.771.77###
2017-10-231.761.761.761.76###
2017-10-201.751.751.751.750
2017-10-191.751.751.751.750
2017-10-181.751.751.751.750
2017-10-171.751.751.751.750
2017-10-161.751.751.751.750
2017-10-131.771.771.751.75###
2017-10-121.771.771.771.77###
2017-10-111.7751.781.771.77###
2017-10-101.7751.7751.771.77511127
2017-10-091.781.781.781.780
2017-10-061.7751.81.7751.78###
2017-10-051.781.7851.771.772454
2017-10-041.781.781.781.78###
2017-10-031.811.811.811.810
2017-10-021.811.811.811.81###
2017-09-291.811.811.811.810
2017-09-281.821.821.811.81###
2017-09-271.821.821.821.820
2017-09-261.821.821.821.82356
2017-09-25############84
2017-09-221.81######1.81###
2017-09-21######1.811.81###
2017-09-201.7751.811.771.8136970
2017-09-191.781.781.781.78###
2017-09-181.8###1.78###28970
2017-09-151.7751.81.7751.8###
2017-09-141.7751.7751.7751.775###
2017-09-13###1.81###1.81###
2017-09-121.831.831.831.83144
2017-09-111.821.82###1.82###
2017-09-08###1.82###1.8127888
2017-09-07############0
2017-09-061.81.811.8###13447
2017-09-051.81.81.81.8###
2017-09-041.751.81.7451.846182
2017-09-011.751.751.751.75###
2017-08-311.71.71.71.70
2017-08-301.71.71.71.7###
2017-08-291.751.751.71.7###
2017-08-281.751.751.751.75###
2017-08-251.751.751.751.750
2017-08-241.751.751.751.750
2017-08-231.751.751.751.75970
2017-08-221.771.771.751.75###
2017-08-211.751.751.751.750
2017-08-181.751.751.751.75###
2017-08-171.751.751.751.75###
2017-08-161.751.751.751.75###
2017-08-151.751.751.751.75###
2017-08-141.751.751.751.75###
2017-08-111.751.751.751.75###
2017-08-101.751.751.751.750
2017-08-091.751.751.751.75###
2017-08-081.761.761.751.754328
2017-08-071.751.761.751.76###
2017-08-041.761.761.71.7###
2017-08-031.761.761.761.76###
2017-08-021.751.751.751.75###
2017-08-011.761.761.761.760
2017-07-311.731.761.731.76###
2017-07-281.71.731.71.71155344
2017-07-271.711.711.71.7###
2017-07-261.711.711.71.7###
2017-07-251.71.711.71.71###
2017-07-241.71.71.71.70
2017-07-211.71.71.71.70
2017-07-20###1.7###1.713658
2017-07-191.71.71.71.70
2017-07-181.721.72###1.751020
2017-07-171.721.721.721.721180
2017-07-14############9787
2017-07-13###############
2017-07-12###############
2017-07-111.6751.7######21671
2017-07-10###1.7###1.67542340
2017-07-07############4
2017-07-06############30127
2017-07-05###############
2017-07-04############0
2017-07-03############19972
2017-06-30############2150
2017-06-291.5851.5851.5851.585###
2017-06-28######1.581.58###
2017-06-27############0
2017-06-26############0
2017-06-231.55###1.55######
2017-06-22############0
2017-06-21############0
2017-06-201.57###1.57######
2017-06-19######1.5451.545###
2017-06-16############0
2017-06-15############448
2017-06-14############12020
2017-06-13############0
2017-06-09############0
2017-06-08############14184
2017-06-071.6551.6551.6551.655###
2017-06-061.6551.655#########
2017-06-051.655###1.655######
2017-06-021.551.6551.551.65517358
2017-06-011.581.581.581.580
2017-05-311.581.581.581.580
2017-05-301.581.581.581.58###
2017-05-29######1.531.53###
2017-05-26###############
2017-05-251.511.511.511.510
2017-05-241.511.511.511.510
2017-05-231.551.551.511.51###
2017-05-22###############
2017-05-19############653
2017-05-18############0
2017-05-17############52250
2017-05-161.581.581.581.580
2017-05-15######1.581.58###
2017-05-12############4524
2017-05-111.5751.5751.5751.575###
2017-05-101.591.591.591.593445
2017-05-091.511.551.511.551072
2017-05-081.551.551.531.55###
2017-05-051.51.511.51.51###
2017-05-041.451.451.451.450
2017-05-031.451.451.451.450
2017-05-021.451.451.451.450
2017-05-011.4551.4551.451.45###
2017-04-281.4551.4551.4551.4550
2017-04-271.4551.4551.4551.455859
2017-04-261.551.551.451.457140
2017-04-241.551.551.551.550
2017-04-211.551.551.551.55###
2017-04-20###############
2017-04-19############0
2017-04-18###############
2017-04-13############4250
2017-04-121.7###1.71.71###
2017-04-11###############
2017-04-10###############
2017-04-07######1.71.71###
2017-04-061.7251.7251.7251.7250
2017-04-051.7251.7251.7251.7250
2017-04-04###1.725###1.72528143
2017-04-03############8457
2017-03-31###############
2017-03-301.7251.725#########
2017-03-29###############
2017-03-281.711.711.71.7###
2017-03-271.6851.71.6851.7###
2017-03-241.71.71.71.70
2017-03-23###1.71.6851.7###
2017-03-221.6851.71.6851.68521526
2017-03-21############0
2017-03-20############205245
2017-03-171.71.7###1.711980
2017-03-161.71.71.71.7###
2017-03-151.6851.6851.6851.6850
2017-03-141.6851.6851.6851.685###
2017-03-131.71.72#########
2017-03-101.71.71.71.70
2017-03-091.71.71.71.70
2017-03-081.721.721.71.7###
2017-03-071.71.721.71.71###
2017-03-061.71.71.71.7###
2017-03-03###1.72#########
2017-03-021.59###1.59######
2017-03-01######1.5551.55512179
2017-02-281.571.571.571.57###
2017-02-271.561.561.561.560
2017-02-24######1.561.5611082
2017-02-23#########1.625###
2017-02-221.57###1.55###30058
2017-02-211.5551.5551.5551.555686
2017-02-201.571.571.551.555022
2017-02-171.5551.5551.5551.55532125
2017-02-161.531.5551.531.555###
2017-02-151.551.55######6820
2017-02-141.5551.5551.551.5534151
2017-02-131.5551.5551.5551.555877
2017-02-10######1.551.551845
2017-02-09############11943
2017-02-08############0
2017-02-071.5571.5751.555###93045
2017-02-061.5851.5851.5851.5850
2017-02-031.5851.5851.5851.5850
2017-02-021.56###1.561.58522974
2017-02-011.56###1.561.56###
2017-01-31############0
2017-01-30############0
2017-01-27############0
2017-01-251.711.721.585###2075
2017-01-24############0
2017-01-231.71.71#########
2017-01-201.71.71.71.70
2017-01-191.71.71.71.7###
2017-01-181.71.71.71.71374
2017-01-171.71.71.71.70
2017-01-161.71.71.71.7###
2017-01-131.711.711.71.7###
2017-01-121.711.711.71.7###
2017-01-111.721.721.71.7###
2017-01-101.721.721.71.722750
2017-01-091.71.71###1.7114857
2017-01-06###1.7###1.724143
2017-01-05###1.7###1.7###
2017-01-04############27346
2017-01-03############0
2016-12-30###############
2016-12-29############0
2016-12-281.58###1.58###21322
2016-12-231.551.551.551.55###
2016-12-221.531.531.531.530
2016-12-211.581.581.531.53###
2016-12-201.521.581.521.58###
2016-12-191.5251.5251.5251.5250
2016-12-161.551.551.51.525###
2016-12-15###1.52###1.527074
2016-12-141.5451.5451.521.52###
2016-12-131.531.531.51###14173
2016-12-121.531.53#########
2016-12-091.511.531.51.52###
2016-12-08############0
2016-12-07############11825
2016-12-061.51.511.51.5###
2016-12-051.51.51.51.50
2016-12-021.51.51.51.5###
2016-12-011.51.51.51.51183
2016-11-301.461.461.461.46###
2016-11-291.46###1.46###19650
2016-11-281.461.461.461.46###
2016-11-251.51.51.461.54741
2016-11-241.461.461.461.46###
2016-11-231.461.461.461.460
2016-11-221.461.461.461.46###
2016-11-211.471.471.471.47###
2016-11-181.481.481.471.47###
2016-11-171.51.51.461.4625144
2016-11-161.51.551.51.5###
2016-11-151.51.51.51.50
2016-11-141.51.51.451.5###
2016-11-111.451.451.451.45###
2016-11-101.461.51.451.45###
2016-11-091.4551.4551.4551.4550
2016-11-081.451.4551.451.455###
2016-11-071.411.411.411.41###
2016-11-041.411.411.411.41###
2016-11-03######1.41.4###
2016-11-021.451.51.451.5###
2016-11-011.41.431.41.43###
2016-10-311.41.421.41.42###
2016-10-28###1.4###1.42578
2016-10-27###############
2016-10-26############0
2016-10-25###############
2016-10-24###############
2016-10-21############12623
2016-10-20###############
2016-10-19############0
2016-10-18###############
2016-10-17############0
2016-10-141.3751.375######9388
2016-10-131.41.41.3751.375###
2016-10-12###############
2016-10-11###############
2016-10-10############0
2016-10-07############0
2016-10-061.431.43#########
2016-10-051.3751.375#########
2016-10-041.41.431.41.427186
2016-10-03############0
2016-09-30############6727
2016-09-29############0
2016-09-28###############
2016-09-27###############
2016-09-26######1.375###10250
2016-09-23############3325
2016-09-22###############
2016-09-211.41.41.41.4###
2016-09-201.421.421.41.4###
2016-09-191.441.441.441.440
2016-09-161.441.441.441.443720
2016-09-15###############
2016-09-14############20049
2016-09-13############52947
2016-09-12############0
2016-09-09############450
2016-09-081.41.41.41.40
2016-09-07###1.4###1.4###
2016-09-06############8277
2016-09-05############12350
2016-09-02############6652
2016-09-01###############
2016-08-31###############
2016-08-30###############
2016-08-29############0
2016-08-26###############
2016-08-251.29###1.2851.285###
2016-08-241.28###1.21###21440
2016-08-231.411.41######21757
2016-08-221.411.411.411.41###
2016-08-191.41.41.41.40
2016-08-181.41.41.41.40
2016-08-17###1.43###1.4###
2016-08-16############382
2016-08-15###############
2016-08-121.431.431.431.430
2016-08-111.431.431.431.430
2016-08-101.431.431.431.430
2016-08-091.431.431.431.430
2016-08-081.431.431.431.43###
2016-08-051.41.43###1.43###
2016-08-041.41.411.41.41###
2016-08-031.411.411.411.41###
2016-08-021.41.41.41.41358
2016-08-011.411.411.411.41###
2016-07-291.41.421.41.4235720
2016-07-28###1.42###1.42###
2016-07-27############0
2016-07-26############0
2016-07-25############0
2016-07-22############0
2016-07-21###############
2016-07-20############1150
2016-07-19###############
2016-07-181.411.411.411.416885
2016-07-15###############
2016-07-14############0
2016-07-13############8150
2016-07-12############0
2016-07-11############0
2016-07-08###############
2016-07-07###############
2016-07-06###############
2016-07-05############8420
2016-07-04###############
2016-07-01###############
2016-06-30###############
2016-06-29############2350
2016-06-28############0
2016-06-271.3851.385#########
2016-06-24###############
2016-06-231.41.4#########
2016-06-221.41.41.41.40
2016-06-21###1.4###1.438945
2016-06-20###############
2016-06-17###############
2016-06-161.28###1.28######
2016-06-151.281.281.281.280
2016-06-14######1.261.28###
2016-06-101.3251.3251.3251.3250
2016-06-09######1.3251.3251380
2016-06-081.3451.3451.3451.3454689
2016-06-07############0
2016-06-06###############
2016-06-03############10475
2016-06-02############0
2016-06-01############28342
2016-05-31############28184
2016-05-301.421.431.421.43###
2016-05-271.441.441.431.438627
2016-05-261.41.41.41.40
2016-05-251.41.41.41.40
2016-05-241.4451.4451.41.434427
2016-05-231.441.4451.441.4452478
2016-05-201.441.441.441.440
2016-05-191.4451.451.441.446650
2016-05-18###############
2016-05-17###1.555###1.555###
2016-05-161.451.451.451.45380
2016-05-131.451.451.451.455450
2016-05-121.451.451.451.450
2016-05-111.4751.4851.451.4510559
2016-05-10###############
2016-05-091.521.551.5######
2016-05-061.521.521.521.520
2016-05-051.521.521.521.523625
2016-05-041.491.521.43######
2016-05-03###1.51######21584
2016-05-02###############
2016-04-291.531.531.531.530
2016-04-281.531.531.531.53###
2016-04-271.561.581.531.5338046
2016-04-261.581.58###1.5810150
2016-04-221.71.75###1.7134029
2016-04-211.71.71.6851.685###
2016-04-201.71.721.71.72###
2016-04-19############7484
2016-04-18###1.7######10681
2016-04-15######1.54######
2016-04-14###1.7######53550
2016-04-13###############
2016-04-121.721.721.71.7###
2016-04-111.7451.751.721.75120676
2016-04-08###1.75###1.745###
2016-04-07###1.771.71.77###
2016-04-06###############
2016-04-05###1.7###1.737275
2016-04-04###############
2016-04-01###############
2016-03-31######1.675######
2016-03-301.721.72###1.72###
2016-03-291.6551.71###1.71###
2016-03-24###############
2016-03-23###############
2016-03-22###############
2016-03-21######1.55######
2016-03-181.551.5551.551.555###
2016-03-171.561.561.551.55###
2016-03-161.591.591.591.590
2016-03-15###1.59###1.59196884
2016-03-141.491.551.491.55###
2016-03-111.4751.491.451.4917789
2016-03-101.451.491.451.4931271
2016-03-091.4551.481.451.45###
2016-03-081.411.461.411.4520777
2016-03-07###1.41###1.41###
2016-03-04###############
2016-03-03############14644
2016-03-021.451.47#########
2016-03-01###1.45###1.45###
2016-02-29###1.4#########
2016-02-26###1.4######44887
2016-02-25###############
2016-02-24############11085
2016-02-23###############
2016-02-22######1.29###25448
2016-02-19######1.28###31426
2016-02-181.285###1.285###2872
2016-02-171.26###1.26######
2016-02-161.261.261.261.26###
2016-02-151.281.281.2451.2514345
2016-02-121.281.281.281.281029
2016-02-111.281.281.281.280
2016-02-101.281.281.281.280
2016-02-091.24###1.241.28###
2016-02-081.241.241.241.242055
2016-02-051.221.221.221.22###
2016-02-041.275###1.275######
2016-02-031.23###1.23###11072
2016-02-02###1.27###1.225###
2016-02-011.211.211.211.210
2016-01-291.211.211.211.21###
2016-01-281.2###1.2######
2016-01-27###1.251.2######
2016-01-251.221.22###1.22###
2016-01-221.21.23###1.238276
2016-01-211.251.251.251.251
2016-01-201.2851.2851.2851.2851
2016-01-191.291.291.2851.29946
2016-01-18############1
2016-01-15############8025
2016-01-14############9086
2016-01-13############6273
2016-01-121.385############
2016-01-11###1.44###1.3859172
2016-01-08############4354
2016-01-07############22077
2016-01-06###1.375######10471
2016-01-05###1.375######10742
2016-01-041.441.44###1.414649
2015-12-311.41.41.41.43076
2015-12-301.421.42###1.429147
2015-12-291.421.421.411.41###
2015-12-24############1
2015-12-231.431.43###1.425026
2015-12-221.431.431.431.43###
2015-12-211.421.461.41.44###
2015-12-181.491.491.441.4429189
2015-12-17###1.47###1.47142787
2015-12-16############366979
2015-12-151.25###1.25###2577976
2015-12-141.281.41.28######
2015-12-111.025###1.025###5271626
2015-12-10#########1.025112428
2015-12-09###1###1###
2015-12-08#########1###
2015-12-07###############
2015-12-04############4655
2015-12-03############37128
2015-12-02###############
2015-12-01###############
2015-11-30############253
2015-11-27###############
2015-11-261.261.26#########
2015-11-251.271.271.21.24###
2015-11-24######1.241.24###
2015-11-23############2246
2015-11-20############1585
2015-11-191.3251.3251.3251.3250
2015-11-18######1.3251.3256457
2015-11-171.3251.325#########
2015-11-16###1.4#########
2015-11-13###1.325#########
2015-11-121.3251.325######2078
2015-11-11###############
2015-11-10###############
2015-11-09############0
2015-11-06###############
2015-11-05###############
2015-11-04############0
2015-11-03############752
2015-11-02############22270
2015-10-30############2984
2015-10-29############0
2015-10-28###############
2015-10-27############9056
2015-10-26############19243
2015-10-23############17950
2015-10-22############35375
2015-10-21###############
2015-10-20###############
2015-10-19############7157
2015-10-16###############
2015-10-15############0
2015-10-14###1.44#########
2015-10-13############18586
2015-10-12###############
2015-10-09############1250
2015-10-08############0


     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 2018-02-22 20:56:17 thru 2018-02-22 20:56:17 GMT for 0 secs.
Page length category 2 - Current - 0, 00000