(KSC) K & S CORPORATION LIMITED Daily Prices Page 15...


Prev Section TOC    Company Info for KSC    Limits Next Section


Company Details for (KSC) K & S CORPORATION LIMITED

Listing Code KSC
Listing Name K & S CORPORATION LIMITED
GICS Sector Transportation
ISIN Name K & S CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KSC0


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for KSC .. Friday 19th April 2024

KSC 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 ### 1 0.0
MAX 4.8 5,271,626 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for KSC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>


End of day Prices (full format),

150 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.21
2015-Oct-23 Fri ### ### ### ### 17,950 0 25.7 25.7 0.0
2015-Oct-22 Thu ### ### ### ### 35,375 0 ### ### 0.0
2015-Oct-21 Wed ### ### ### ### ### ### 0.0
2015-Oct-20 Tue ### ### ### ### 17.5 17.5 0.0
2015-Oct-19 Mon ### ### ### ### 7,157 0 ### ### 0.0
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu ### ### ### ### 0 0.0
2015-Oct-14 Wed ### 1.44 ### ### 19.0 19.0 0.0
2015-Oct-13 Tue ### ### ### ### 18,586 0 30.0 30.0 0.0
2015-Oct-12 Mon ### ### ### ### 76.6 76.6 0.0
2015-Oct-09 Fri ### ### ### ### 1,250 0 75.0 75.0 0.0
2015-Oct-08 Thu ### ### ### ### 0 0.0
2015-Oct-07 Wed ### ### ### ### 0 0.0
2015-Oct-06 Tue ### 1.41 ### ### 8,171 ### 11.2 11.2 0.0
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri ### ### ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 8,485 0 ### ### 0.0
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 2,442 0 10.8 10.8 0.0
2015-Sep-25 Fri ### ### ### ### 8,246 0 92.5 92.5 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 27.7 27.7 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 1.375 1.375 1.375 1.375 0 0.1
2015-Sep-18 Fri ### ### 1.375 1.375 25.4 25.4 0.1
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 0 0.0
2015-Sep-15 Tue ### ### ### ### 77.0 77.0 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 0 0.0
2015-Sep-10 Thu 1.385 1.385 ### ### 8.2 8.2 0.0
2015-Sep-09 Wed ### ### 1.385 1.385 20,654 ### ### ### 0.1
2015-Sep-08 Tue 1.385 ### 1.385 ### 65.4 65.4 0.0
2015-Sep-07 Mon 1.385 1.385 1.385 1.385 0 0.1
2015-Sep-04 Fri ### ### ### 1.385 31,473 0 ### ### 0.1
2015-Sep-03 Thu ### ### ### ### 30,776 0 ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 9,874 0 ### ### 0.0
2015-Sep-01 Tue 1.4 1.4 1.4 1.4 0 ###
2015-Aug-31 Mon ### 1.4 ### 1.4 78.1 78.1 ###
2015-Aug-28 Fri ### ### ### ### 0 0.0
2015-Aug-27 Thu ### ### ### ### 92.8 92.8 0.0
2015-Aug-26 Wed 1.26 1.26 1.26 1.26 0 ###
2015-Aug-25 Tue ### ### ### 1.26 8.6 8.6 ###
2015-Aug-24 Mon ### ### ### ### ### ### 0.0
2015-Aug-21 Fri ### ### ### ### 32.7 32.7 0.0
2015-Aug-20 Thu ### ### ### ### 0 0.0
2015-Aug-19 Wed ### ### ### ### 0 0.0
2015-Aug-18 Tue ### ### ### ### 77.6 77.6 0.0
2015-Aug-17 Mon ### ### ### ### 0 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed ### ### ### ### 92.6 92.6 0.0
2015-Aug-11 Tue ### ### ### ### 75.7 75.7 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 101,950 0 83.5 83.5 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 71.7 71.7 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 25,674 0 76.8 76.8 0.0
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 0 0.0
2015-Jul-29 Wed ### ### ### ### 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 20.2 20.2 0.0
2015-Jul-27 Mon ### ### ### ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 30.9 30.9 0.0
2015-Jul-21 Tue ### ### ### ### 0 0.0
2015-Jul-20 Mon ### ### ### ### 6,750 0 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 6,078 0 ### ### 0.0
2015-Jul-15 Wed ### ### ### ### 76 0 63.1 63.1 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri ### ### ### ### 70.3 70.3 0.0
2015-Jul-09 Thu ### ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### 0 0.0
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon ### ### ### ### 81.5 81.5 0.0
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### ### ### 0.0
2015-Jul-01 Wed ### ### ### ### 0 0.0
2015-Jun-30 Tue ### ### ### ### 14.3 14.3 0.0
2015-Jun-29 Mon ### ### ### ### ### ### 0.0
2015-Jun-26 Fri ### ### ### ### 0 0.0
2015-Jun-25 Thu 1.375 1.375 ### ### 27.3 27.3 0.0
2015-Jun-24 Wed 1.375 1.375 1.375 1.375 329 452 73.8 73.8 0.1
2015-Jun-23 Tue 1.375 1.375 1.375 1.375 71.3 71.3 0.1
2015-Jun-22 Mon 1.41 1.46 1.375 1.375 ### ### 0.1
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 13.0 13.0 0.0
2015-Jun-17 Wed 1.4 1.42 1.4 ### 71.5 71.5 0.0
2015-Jun-16 Tue 1.4 1.4 1.4 1.4 4,829 ### 76.0 76.0 ###
2015-Jun-15 Mon 1.43 1.43 1.4 1.4 32,982 ### ### ### ###
2015-Jun-12 Fri 1.41 1.41 1.41 1.41 ### ### ###
2015-Jun-11 Thu 1.41 1.41 1.4 1.4 ### ### ###
2015-Jun-10 Wed 1.42 1.42 1.42 1.42 0 ###
2015-Jun-09 Tue 1.42 1.42 1.42 1.42 75.9 75.9 ###
2015-Jun-05 Fri 1.44 1.44 1.4 1.4 ### ### ###
2015-Jun-04 Thu 1.46 1.46 1.44 1.44 20,550 ### 30.1 30.1 0.1
2015-Jun-03 Wed 1.45 1.45 1.45 1.45 950 1,377 ### ### ###
2015-Jun-02 Tue 1.44 1.44 1.43 1.43 10,525 ### 37.6 37.6 0.1
2015-Jun-01 Mon 1.45 1.45 1.45 1.45 5,423 ### 77.1 77.1 ###
2015-May-29 Fri 1.44 1.44 1.44 1.44 ### ### 0.1
2015-May-28 Thu 1.44 1.44 1.44 1.44 0 0.1
2015-May-27 Wed 1.44 1.44 1.44 1.44 72.8 72.8 0.1
2015-May-26 Tue 1.44 1.44 1.43 1.43 20.2 20.2 0.1
2015-May-25 Mon 1.44 1.44 1.44 1.44 ### ### 0.1
2015-May-22 Fri 1.45 1.45 1.44 1.44 21,323 ### 24.4 24.4 0.1
2015-May-21 Thu 1.45 1.45 1.45 1.45 39,851 57,783 ### ### ###
2015-May-20 Wed 1.44 1.46 1.44 1.46 83.5 83.5 0.1
2015-May-19 Tue 1.46 1.46 1.44 1.44 24.2 24.2 0.1
2015-May-18 Mon 1.445 1.445 1.445 1.445 78.6 78.6 ###
2015-May-15 Fri 1.46 1.46 1.445 1.46 71.5 71.5 0.1
2015-May-14 Thu 1.45 1.46 ### 1.46 25,421 18,557 ### ### 0.1
2015-May-13 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2015-May-12 Tue ### 1.5 1.455 1.455 80,924 ### ### ### ###
2015-May-11 Mon 1.455 1.455 1.455 1.455 ### ### ###
2015-May-08 Fri 1.455 1.455 1.455 1.455 0 ###
2015-May-07 Thu 1.46 1.46 1.455 1.455 ### ### ###
2015-May-06 Wed 1.52 1.52 1.46 1.46 ### ### 0.1
2015-May-05 Tue 1.5 1.52 1.5 1.52 ### ### 0.1
2015-May-04 Mon 1.45 1.5 1.45 1.5 91.1 91.1 0.1
2015-May-01 Fri 1.48 1.48 1.47 1.47 21,870 32,258 21.0 21.0 ###
2015-Apr-30 Thu 1.47 1.47 1.47 1.47 0 ###
2015-Apr-29 Wed 1.47 1.47 1.47 1.47 0 ###
2015-Apr-28 Tue 1.47 1.47 1.47 1.47 76.7 76.7 ###
2015-Apr-27 Mon 1.52 1.52 1.45 1.45 7.5 7.5 ###
2015-Apr-24 Fri 1.51 1.54 1.51 1.54 6,349 9,682 ### ### ###
2015-Apr-23 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
2015-Apr-22 Wed 1.57 1.57 ### 1.53 26,870 ### ### ### ###
2015-Apr-21 Tue 1.52 1.52 1.52 1.52 0 0.1
2015-Apr-20 Mon 1.52 1.52 1.52 1.52 8,478 12,886 75.7 75.7 0.1
2015-Apr-17 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
2015-Apr-16 Thu 1.52 1.55 1.52 1.55 28,089 ### 84.8 84.8 ###
2015-Apr-15 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
2015-Apr-14 Tue 1.54 1.54 1.54 1.54 70.1 70.1 ###
2015-Apr-13 Mon 1.53 1.545 1.52 1.52 29.5 29.5 0.1
2015-Apr-10 Fri 1.54 1.54 1.53 1.53 4,073 6,252 22.7 22.7 ###
2015-Apr-09 Thu 1.52 1.55 1.51 1.55 45,455 69,546 86.8 86.8 ###
2015-Apr-08 Wed 1.52 1.53 1.52 1.53 7,777 11,859 73.0 73.0 ###
2015-Apr-07 Tue 1.52 1.52 1.52 1.52 0 0.1
2015-Apr-02 Thu 1.52 1.52 1.52 1.52 0 0.1
2015-Apr-01 Wed 1.51 1.52 1.51 1.52 ### ### 0.1
2015-Mar-31 Tue 1.53 1.53 1.53 1.53 68.4 68.4 ###
2015-Mar-30 Mon 1.53 1.54 1.53 1.54 ### ### ###
2015-Mar-27 Fri 1.55 1.56 1.55 1.56 69.7 69.7 ###
2015-Mar-26 Thu 1.55 1.55 1.55 1.55 7,654 ### 73.5 73.5 ###
2015-Mar-25 Wed 1.58 1.58 1.58 1.58 0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>

Server processing from 2024-05-16 08:16:29 thru 2024-05-16 08:16:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000