End of day Prices (full format), 150 Days for (KSC) K & S CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2024-Apr-18 Thu
| 2.82
| 2.82
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| 2.8
| 2.81
| 2.76
| 2.81
| 18,242
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 2.83
| ###
| 5,528
| 7,822
| 31.0
| 31.0
| 0.0 |
2024-Apr-15 Mon
| ###
| 3
| 2.74
| 3
|
|
| ###
| ###
| 0.2 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 27,373
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 3.48
| 3.48
| 3.45
| 3.45
| 2,258
| 7,823
| ###
| ###
| ### |
2024-Apr-09 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| 3.44
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2024-Apr-04 Thu
| ###
| ###
| 3.56
| 3.56
| 1,370
| ###
| ###
| ###
| 0.3 |
2024-Apr-03 Wed
| ###
| ###
| 3.46
| 3.55
|
|
| 27.0
| 27.0
| ### |
2024-Apr-02 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 289
| 0
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 3.7
| 3.7
| 3.54
| ###
| 1,457
| 5,274
| 20.7
| 20.7
| 0.0 |
2024-Mar-26 Tue
| 3.74
| 3.75
| 3.73
| 3.73
|
|
| 36.3
| 36.3
| ### |
2024-Mar-25 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| 90.6
| 90.6
| 0.3 |
2024-Mar-22 Fri
| 3.54
| 3.54
| 3.54
| 3.54
| 0
|
|
|
| 0.3 |
2024-Mar-21 Thu
| 3.75
| 3.75
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2024-Mar-20 Wed
| 3.76
| 3.76
| ###
| 3.75
| 10,774
| 20,255
| 37.0
| 37.0
| 0.3 |
2024-Mar-19 Tue
| 3.57
| 3.85
| 3.57
| 3.85
| 17,852
| ###
| 95.9
| 95.9
| 0.3 |
2024-Mar-18 Mon
| 3.5
| 3.7
| 3.49
| 3.57
| 35,488
| 127,579
| 85.4
| 85.4
| 0.3 |
2024-Mar-15 Fri
| ###
| 3.49
| ###
| 3.49
|
|
| 93.6
| 93.6
| ### |
2024-Mar-14 Thu
| 3.24
| 3.25
| 3.24
| 3.24
| 1,748
| 5,672
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 3.25
| 3.26
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 3.25
| 3.41
| ###
| ###
| 2,585
| ###
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 3.23
| ###
| 3.23
|
|
| 85.1
| 85.1
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 676
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-26 Mon
| 3
| 3
| ###
| ###
| 3,388
| 5,082
| 27.9
| 27.9
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 2.955
| 3
|
|
| 80.9
| 80.9
| 0.2 |
2024-Feb-22 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 3,351
| 0
| 24.7
| 24.7
| 0.0 |
2024-Feb-16 Fri
| 3
| ###
| 3
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 10,178
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 2,647
| 0
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 2.86
| 2.86
| 2.85
| 2.86
|
|
| 66.2
| 66.2
| 0.2 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,424
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 2.88
| ###
| 2.83
| 2.83
| 1,686
| 2,385
| ###
| ###
| 0.2 |
2024-Feb-05 Mon
| 2.88
| 2.89
| 2.88
| 2.89
| 4,521
| 13,043
| ###
| ###
| ### |
2024-Feb-02 Fri
| 2.8
| 2.87
| 2.8
| 2.87
|
|
| 83.0
| 83.0
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| 2.72
|
|
| 8.0
| 8.0
| 0.2 |
2024-Jan-31 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2024-Jan-30 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Jan-29 Mon
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2024-Jan-25 Thu
| 2.8
| 2.8
| 2.79
| 2.79
| 7,372
| ###
| 29.6
| 29.6
| ### |
2024-Jan-24 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 3,152
| 8,825
| 68.7
| 68.7
| 0.2 |
2024-Jan-23 Tue
| 2.79
| 2.79
| 2.79
| 2.79
| 4,871
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 2.79
| 2.79
| ###
| 2.79
|
|
| 73.0
| 73.0
| ### |
2024-Jan-19 Fri
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| 36.0
| 36.0
| ### |
2024-Jan-18 Thu
| 2.78
| 2.8
| 2.78
| 2.8
| 2,725
| ###
| ###
| ###
| 0.2 |
2024-Jan-17 Wed
| 2.72
| 2.78
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2024-Jan-16 Tue
| 2.725
| 2.725
| ###
| ###
| 1,589
| ###
| 25.9
| 25.9
| 0.0 |
2024-Jan-15 Mon
| 2.53
| 2.7
| 2.53
| 2.7
| 14,021
| ###
| 95.8
| 95.8
| 0.2 |
2024-Jan-12 Fri
| 2.52
| 2.53
| 2.52
| 2.53
| 2
| 5
| ###
| ###
| ### |
2024-Jan-11 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2024-Jan-10 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2024-Jan-09 Tue
| ###
| ###
| 2.5
| 2.5
| 884
| ###
| ###
| ###
| 0.2 |
2024-Jan-08 Mon
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2024-Jan-05 Fri
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| 30.2
| 30.2
| ### |
2024-Jan-04 Thu
| 2.58
| ###
| 2.55
| 2.55
| 1,155
| 1,472
| 22.2
| 22.2
| 0.2 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 2.56
| 2.56
| 2.55
| 2.55
| 756
| ###
| ###
| ###
| 0.2 |
2023-Dec-28 Thu
| 2.55
| 2.56
| 2.55
| 2.55
| 5,374
| ###
| 62.7
| 62.7
| 0.2 |
2023-Dec-27 Wed
| 2.55
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2023-Dec-22 Fri
| 2.54
| 2.55
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| 69.3
| 69.3
| 0.2 |
2023-Dec-20 Wed
| 2.48
| 2.5
| 2.48
| 2.5
| 14,384
| ###
| ###
| ###
| 0.2 |
2023-Dec-19 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 61.4
| 61.4
| 0.2 |
2023-Dec-18 Mon
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 67.3
| 67.3
| 0.2 |
2023-Dec-15 Fri
| 2.45
| 2.45
| 2.44
| 2.44
| 1,154
| 2,821
| 31.2
| 31.2
| 0.2 |
2023-Dec-14 Thu
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2023-Dec-13 Wed
| ###
| 2.46
| ###
| 2.46
| 4,948
| 6,086
| ###
| ###
| 0.2 |
2023-Dec-12 Tue
| 2.49
| 2.49
| 2.46
| 2.46
|
|
| 29.9
| 29.9
| 0.2 |
2023-Dec-11 Mon
| 2.48
| 2.49
| 2.46
| 2.49
|
|
| 77.3
| 77.3
| 0.2 |
2023-Dec-08 Fri
| 2.49
| 2.49
| 2.48
| 2.49
| 2,058
| ###
| 62.8
| 62.8
| 0.2 |
2023-Dec-07 Thu
| ###
| 2.49
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2023-Dec-06 Wed
| 2.46
| 2.46
| 2.45
| 2.45
| 6
| ###
| 26.0
| 26.0
| 0.2 |
2023-Dec-05 Tue
| 2.45
| 2.475
| 2.43
| 2.475
| 5,950
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 2.43
| 2.45
| 2.43
| 2.445
| 1,084
| 2,644
| ###
| ###
| 0.2 |
2023-Dec-01 Fri
| 2.46
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-29 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 2.46
| ###
| 2.46
| 11,020
| 13,554
| 88.5
| 88.5
| 0.2 |
2023-Nov-27 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 549
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 2.44
| 2.44
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 2
| 4
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 2.44
| 2.44
| 2.44
| 2.44
| 25
| ###
| 73.1
| 73.1
| 0.2 |
2023-Nov-15 Wed
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2023-Nov-14 Tue
| 2.43
| ###
| 2.43
| ###
| 8
| 9
| 64.9
| 64.9
| 0.0 |
2023-Nov-13 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 2.44
| 2.44
| 2.43
| 2.43
| 22
| 53
| 32.6
| 32.6
| ### |
2023-Nov-09 Thu
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2023-Nov-08 Wed
| 2.41
| 2.44
| 2.41
| 2.44
| 3,872
| 9,389
| 74.9
| 74.9
| 0.2 |
2023-Nov-07 Tue
| ###
| 2.44
| ###
| 2.44
|
|
| 67.4
| 67.4
| 0.2 |
2023-Nov-06 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 179
| ###
| ###
| ###
| 0.2 |
2023-Nov-03 Fri
| ###
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2023-Nov-02 Thu
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2023-Nov-01 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 69.7
| 69.7
| 0.2 |
2023-Oct-30 Mon
| 2.48
| 2.49
| 2.48
| 2.49
|
|
| 72.4
| 72.4
| 0.2 |
2023-Oct-27 Fri
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 65.2
| 65.2
| 0.2 |
2023-Oct-26 Thu
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 3,141
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 2.24
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 2.29
| 2.29
| ###
| 2.25
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2023-Oct-16 Mon
| 2.46
| 2.46
| 2.41
| 2.41
|
|
| 26.6
| 26.6
| 0.2 |
2023-Oct-13 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2023-Oct-12 Thu
| 2.5
| 2.5
| 2.45
| 2.45
| 24,924
| 61,686
| 19.6
| 19.6
| 0.2 |
2023-Oct-11 Wed
| 2.49
| 2.49
| 2.44
| 2.45
| 1,525
| 3,759
| 18.7
| 18.7
| 0.2 |
2023-Oct-10 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2023-Oct-09 Mon
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Oct-06 Fri
| 2.49
| 2.5
| 2.44
| 2.44
|
|
| 23.1
| 23.1
| 0.2 |
2023-Oct-05 Thu
| 2.49
| 2.49
| 2.49
| 2.49
| 172
| 428
| 66.4
| 66.4
| 0.2 |
2023-Oct-04 Wed
| 2.49
| 2.49
| 2.49
| 2.49
| 4
| 9
| ###
| ###
| 0.2 |
2023-Oct-03 Tue
| 2.49
| 2.49
| 2.49
| 2.49
| 1,022
| 2,544
| ###
| ###
| 0.2 |
2023-Oct-02 Mon
| 2.47
| 2.47
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2023-Sep-29 Fri
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2023-Sep-28 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2023-Sep-27 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 3
| 7
| 68.1
| 68.1
| 0.2 |
2023-Sep-26 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Sep-25 Mon
| 2.45
| 2.46
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-20 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 2.45
| 2.46
| 2.45
| 2.46
|
|
| 75.6
| 75.6
| 0.2 |
2023-Sep-18 Mon
| 2.46
| 2.46
| 2.45
| 2.45
| 8,384
| 20,582
| ###
| ###
| 0.2 |
2023-Sep-15 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Sep-14 Thu
| 2.45
| 2.45
| ###
| 2.45
| 7,024
| ###
| 62.8
| 62.8
| 0.2 |
|