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 Mon 25-May-05 05:58:36 PM AEST

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

(KSC) K & S CORPORATION LIMITED Daily Prices Page 16...

     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 .. Friday 2nd May 2025
Latest price with VOLUME for KSC .. Friday 2nd May 2025

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 43 Next >>


End of day Prices (full format),

150 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Mar-09 Wed 1.455 1.48 1.45 1.45 31.0 31.0 ###
2016-Mar-08 Tue 1.41 1.46 1.41 1.45 20,777 ### 89.2 89.2 ###
2016-Mar-07 Mon ### 1.41 ### 1.41 86.1 86.1 ###
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 14,644 0 ### ### 0.0
2016-Mar-02 Wed 1.45 1.47 ### ### 4.3 4.3 0.0
2016-Mar-01 Tue ### 1.45 ### 1.45 ### ### ###
2016-Feb-29 Mon ### 1.4 ### ### 25.6 25.6 0.0
2016-Feb-26 Fri ### 1.4 ### ### 44,887 31,420 ### ### 0.0
2016-Feb-25 Thu ### ### ### ### 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 11,085 0 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 89.4 89.4 0.0
2016-Feb-22 Mon ### ### 1.29 ### 25,448 ### 66.9 66.9 0.0
2016-Feb-19 Fri ### ### 1.28 ### 31,426 ### 69.8 69.8 0.0
2016-Feb-18 Thu 1.285 ### 1.285 ### 2,872 1,845 84.6 84.6 0.0
2016-Feb-17 Wed 1.26 ### 1.26 ### ### ### 0.0
2016-Feb-16 Tue 1.26 1.26 1.26 1.26 64.1 64.1 ###
2016-Feb-15 Mon 1.28 1.28 1.245 1.25 14,345 ### ### ### ###
2016-Feb-12 Fri 1.28 1.28 1.28 1.28 1,029 ### 73.4 73.4 ###
2016-Feb-11 Thu 1.28 1.28 1.28 1.28 0 ###
2016-Feb-10 Wed 1.28 1.28 1.28 1.28 0 ###
2016-Feb-09 Tue 1.24 ### 1.24 1.28 ### ### ###
2016-Feb-08 Mon 1.24 1.24 1.24 1.24 2,055 2,548 67.6 67.6 0.1
2016-Feb-05 Fri 1.22 1.22 1.22 1.22 67.8 67.8 0.1
2016-Feb-04 Thu 1.275 ### 1.275 ### 85.8 85.8 0.0
2016-Feb-03 Wed 1.23 ### 1.23 ### 11,072 ### ### ### 0.0
2016-Feb-02 Tue ### 1.27 ### 1.225 83.4 83.4 0.1
2016-Feb-01 Mon 1.21 1.21 1.21 1.21 0 ###
2016-Jan-29 Fri 1.21 1.21 1.21 1.21 68.3 68.3 ###
2016-Jan-28 Thu 1.2 ### 1.2 ### 96.8 96.8 0.0
2016-Jan-27 Wed ### 1.25 1.2 ### 86.6 86.6 0.0
2016-Jan-25 Mon 1.22 1.22 ### 1.22 ### ### 0.1
2016-Jan-22 Fri 1.2 1.23 ### 1.23 8,276 5,089 84.5 84.5 0.1
2016-Jan-21 Thu 1.25 1.25 1.25 1.25 1 1 ### ### ###
2016-Jan-20 Wed 1.285 1.285 1.285 1.285 1 1 ### ### ###
2016-Jan-19 Tue 1.29 1.29 1.285 1.29 946 ### 62.0 62.0 0.1
2016-Jan-18 Mon ### ### ### ### 1 0 ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 8,025 0 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 9,086 0 80.3 80.3 0.0
2016-Jan-13 Wed ### ### ### ### 6,273 0 ### ### 0.0
2016-Jan-12 Tue 1.385 ### ### ### 79.3 79.3 0.0
2016-Jan-11 Mon ### 1.44 ### 1.385 9,172 ### ### ### 0.1
2016-Jan-08 Fri ### ### ### ### 4,354 0 ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 22,077 0 81.4 81.4 0.0
2016-Jan-06 Wed ### 1.375 ### ### 10,471 ### ### ### 0.0
2016-Jan-05 Tue ### 1.375 ### ### 10,742 7,385 ### ### 0.0
2016-Jan-04 Mon 1.44 1.44 ### 1.4 14,649 10,547 11.0 11.0 ###
2015-Dec-31 Thu 1.4 1.4 1.4 1.4 3,076 ### 73.4 73.4 ###
2015-Dec-30 Wed 1.42 1.42 ### 1.42 9,147 ### 70.0 70.0 ###
2015-Dec-29 Tue 1.42 1.42 1.41 1.41 19.3 19.3 ###
2015-Dec-24 Thu ### ### ### ### 1 0 69.9 69.9 0.0
2015-Dec-23 Wed 1.43 1.43 ### 1.4 25,026 ### ### ### ###
2015-Dec-22 Tue 1.43 1.43 1.43 1.43 ### ### 0.1
2015-Dec-21 Mon 1.42 1.46 1.4 1.44 ### ### 0.1
2015-Dec-18 Fri 1.49 1.49 1.44 1.44 29,189 ### 10.8 10.8 0.1
2015-Dec-17 Thu ### 1.47 ### 1.47 142,787 104,948 95.2 95.2 ###
2015-Dec-16 Wed ### ### ### ### 366,979 0 63.3 63.3 0.0
2015-Dec-15 Tue 1.25 ### 1.25 ### 2,577,976 ### 97.1 97.1 0.0
2015-Dec-14 Mon 1.28 1.4 1.28 ### 94.2 94.2 0.0
2015-Dec-11 Fri 1.025 ### 1.025 ### 5,271,626 ### 99.8 99.8 0.0
2015-Dec-10 Thu ### ### ### 1.025 112,428 0 ### ### ###
2015-Dec-09 Wed ### 1 ### 1 80.1 80.1 ###
2015-Dec-08 Tue ### ### ### 1 17.6 17.6 ###
2015-Dec-07 Mon ### ### ### ### 17.7 17.7 0.0
2015-Dec-04 Fri ### ### ### ### 4,655 0 10.4 10.4 0.0
2015-Dec-03 Thu ### ### ### ### 37,128 0 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### 29.4 29.4 0.0
2015-Dec-01 Tue ### ### ### ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 253 0 29.5 29.5 0.0
2015-Nov-27 Fri ### ### ### ### 79.5 79.5 0.0
2015-Nov-26 Thu 1.26 1.26 ### ### ### ### 0.0
2015-Nov-25 Wed 1.27 1.27 1.2 1.24 18.8 18.8 0.1
2015-Nov-24 Tue ### ### 1.24 1.24 ### ### 0.1
2015-Nov-23 Mon ### ### ### ### 2,246 0 68.5 68.5 0.0
2015-Nov-20 Fri ### ### ### ### 1,585 0 24.9 24.9 0.0
2015-Nov-19 Thu 1.325 1.325 1.325 1.325 0 0.1
2015-Nov-18 Wed ### ### 1.325 1.325 6,457 4,277 22.7 22.7 0.1
2015-Nov-17 Tue 1.325 1.325 ### ### ### ### 0.0
2015-Nov-16 Mon ### 1.4 ### ### 83.7 83.7 0.0
2015-Nov-13 Fri ### 1.325 ### ### 72.7 72.7 0.0
2015-Nov-12 Thu 1.325 1.325 ### ### 2,078 1,376 ### ### 0.0
2015-Nov-11 Wed ### ### ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### ### 0 0.0
2015-Nov-06 Fri ### ### ### ### ### ### 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 0 0.0
2015-Nov-03 Tue ### ### ### ### 752 0 ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 22,270 0 ### ### 0.0
2015-Oct-30 Fri ### ### ### ### 2,984 0 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### 0 0.0
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 9,056 0 74.0 74.0 0.0
2015-Oct-26 Mon ### ### ### ### 19,243 0 ### ### 0.0
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


<< 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 43 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 2025-05-05 17:58:36 thru 2025-05-05 17:58:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000