(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 .. Tuesday 28th May 2024
Latest price with VOLUME for KSC .. Monday 27th May 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-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
2015-Mar-24 Tue 1.555 1.58 1.55 1.58 20,874 ### ### ### 0.1
2015-Mar-23 Mon 1.53 1.55 1.53 1.55 ### ### ###
2015-Mar-20 Fri 1.55 ### 1.55 1.59 13,442 ### ### ### ###
2015-Mar-19 Thu 1.53 1.56 1.53 1.56 ### ### ###
2015-Mar-18 Wed 1.53 ### 1.53 ### ### ### 0.0
2015-Mar-17 Tue 1.54 ### 1.54 ### 121,124 ### 92.5 92.5 0.0
2015-Mar-16 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2015-Mar-13 Fri 1.52 ### 1.52 1.52 ### ### 0.1
2015-Mar-12 Thu 1.54 1.54 1.5 ### ### ### 0.0
2015-Mar-11 Wed 1.545 1.545 1.5 1.5 50,922 77,528 ### ### 0.1
2015-Mar-10 Tue 1.5 1.55 1.49 1.55 ### ### ###
2015-Mar-09 Mon 1.5 1.5 1.48 1.49 20,686 30,822 ### ### ###
2015-Mar-06 Fri 1.5 1.55 1.5 1.5 153,251 ### ### ### 0.1
2015-Mar-05 Thu 1.445 1.55 1.42 1.48 123,776 ### 87.4 87.4 0.1
2015-Mar-04 Wed 1.4 1.43 1.4 1.42 86.4 86.4 ###
2015-Mar-03 Tue 1.41 1.41 1.4 1.4 ### ### ###
2015-Mar-02 Mon 1.385 1.4 1.385 1.4 ### ### ###
2015-Feb-27 Fri ### 1.385 1.355 1.385 18,250 ### 81.0 81.0 0.1
2015-Feb-26 Thu 1.41 1.41 ### ### 9.7 9.7 0.0
2015-Feb-25 Wed ### ### 1.4 1.4 ### ### ###
2015-Feb-24 Tue ### ### ### ### 79.4 79.4 0.0
2015-Feb-23 Mon ### 1.41 ### ### 25.8 25.8 0.0
2015-Feb-20 Fri ### 1.42 ### ### 17.1 17.1 0.0
2015-Feb-19 Thu 1.41 ### ### ### 63,421 0 19.3 19.3 0.0
2015-Feb-18 Wed ### 1.42 ### ### 93.5 93.5 0.0
2015-Feb-17 Tue 1.28 ### 1.28 ### 21,375 13,680 ### ### 0.0
2015-Feb-16 Mon 1.26 1.28 1.25 1.26 68.8 68.8 ###
2015-Feb-13 Fri ### ### ### 1.28 ### ### ###
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed 1.28 ### 1.28 ### 84.3 84.3 0.0
2015-Feb-10 Tue ### ### ### ### 0 0.0
2015-Feb-09 Mon ### ### ### ### 90.4 90.4 0.0
2015-Feb-06 Fri 1.26 1.26 1.26 1.26 ### ### ###
2015-Feb-05 Thu 1.29 1.29 1.255 1.255 38,448 48,925 10.8 10.8 ###
2015-Feb-04 Wed 1.29 1.29 1.26 1.29 37,541 ### ### ### 0.1
2015-Feb-03 Tue 1.28 1.28 1.28 1.28 ### ### ###
2015-Feb-02 Mon 1.285 1.285 1.28 1.28 18,280 23,444 26.6 26.6 ###
2015-Jan-30 Fri 1.29 ### 1.29 ### 17,122 11,043 ### ### 0.0
2015-Jan-29 Thu 1.29 1.29 1.29 1.29 10,878 ### 65.7 65.7 0.1
2015-Jan-28 Wed 1.28 ### 1.28 1.28 13,572 8,686 ### ### ###
2015-Jan-27 Tue 1.28 1.28 1.28 1.28 ### ### ###
2015-Jan-23 Fri 1.275 ### 1.27 1.27 ### ### ###
2015-Jan-22 Thu ### ### ### ### 6,988 0 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### 9,457 0 66.8 66.8 0.0
2015-Jan-20 Tue ### ### ### ### 7,475 0 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### ### ### 0.0
2015-Jan-15 Thu ### ### ### ### 73.2 73.2 0.0
2015-Jan-14 Wed ### ### ### ### 23.5 23.5 0.0
2015-Jan-13 Tue ### ### ### ### 0 0.0
2015-Jan-12 Mon ### ### ### ### 74.8 74.8 0.0
2015-Jan-09 Fri ### ### ### ### 66.0 66.0 0.0
2015-Jan-08 Thu ### ### ### ### 0 0.0
2015-Jan-07 Wed 1.225 ### 1.225 ### ### ### 0.0
2015-Jan-06 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2015-Jan-05 Mon 1.25 1.26 1.22 1.22 46,928 ### ### ### 0.1
2015-Jan-02 Fri 1.24 1.24 1.24 1.24 8,344 10,346 ### ### 0.1
2014-Dec-31 Wed 1.25 1.25 1.25 1.25 8,221 10,276 69.2 69.2 ###
2014-Dec-30 Tue 1.25 1.25 1.25 1.25 78.4 78.4 ###
2014-Dec-29 Mon 1.23 1.25 1.225 1.25 76.5 76.5 ###
2014-Dec-24 Wed 1.23 1.23 1.23 1.23 0 0.1
2014-Dec-23 Tue 1.25 1.25 1.23 1.23 6,086 7,546 ### ### 0.1
2014-Dec-22 Mon 1.25 1.25 1.23 1.23 13.9 13.9 0.1
2014-Dec-19 Fri 1.25 ### 1.21 ### ### ### 0.0
2014-Dec-18 Thu 1.21 1.21 1.125 1.21 ### ### ###
2014-Dec-17 Wed 1.28 1.28 1.24 1.24 12.0 12.0 0.1
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### 1.29 1.29 32.6 32.6 0.1
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu 1.325 1.325 ### ### ### ### 0.0
2014-Dec-10 Wed ### ### 1.325 1.325 15,586 10,325 16.6 16.6 0.1
2014-Dec-09 Tue ### ### ### ### ### ### 0.0
2014-Dec-08 Mon 1.29 1.29 1.29 1.29 3,773 ### ### ### 0.1
2014-Dec-05 Fri 1.28 1.28 1.28 1.28 ### ### ###
2014-Dec-04 Thu 1.28 1.29 1.28 1.28 70.2 70.2 ###
2014-Dec-03 Wed 1.28 1.28 1.28 1.28 0 ###
2014-Dec-02 Tue ### ### 1.28 1.28 35,250 ### 15.6 15.6 ###
2014-Dec-01 Mon 1.325 ### ### ### 20,777 0 51.8 51.8 0.0
2014-Nov-28 Fri ### ### 1.325 1.325 13.4 13.4 0.1
2014-Nov-27 Thu 1.385 1.385 1.385 1.385 0 0.1
2014-Nov-26 Wed 1.385 1.385 ### 1.385 78,343 54,252 64.8 64.8 0.1
2014-Nov-25 Tue ### 1.4 ### 1.4 6,074 4,251 95.7 95.7 ###
2014-Nov-24 Mon ### ### ### 1.345 27,854 0 ### ### ###
2014-Nov-21 Fri ### ### ### ### 15,180 0 ### ### 0.0
2014-Nov-20 Thu ### ### 1.345 ### 27,085 ### 18.7 18.7 0.0
2014-Nov-19 Wed 1.425 1.425 ### ### ### ### 0.0
2014-Nov-18 Tue 1.41 1.41 1.41 1.41 0 ###
2014-Nov-17 Mon 1.425 1.475 1.4 1.41 28.5 28.5 ###
2014-Nov-14 Fri 1.44 1.44 1.4 1.41 16.3 16.3 ###
2014-Nov-13 Thu 1.4 1.4 1.4 1.4 0 ###
2014-Nov-12 Wed 1.4 ### 1.4 1.4 81.0 81.0 ###
2014-Nov-11 Tue 1.4 1.47 1.4 1.4 ### ### ###
2014-Nov-10 Mon 1.41 1.485 1.4 1.4 25,771 37,174 ### ### ###
2014-Nov-07 Fri 1.4 1.4 1.4 1.4 0 ###
2014-Nov-06 Thu 1.47 1.47 1.4 1.4 25,023 ### ### ### ###
2014-Nov-05 Wed 1.47 1.47 1.43 1.43 6,345 ### 15.7 15.7 0.1
2014-Nov-04 Tue 1.47 1.47 1.47 1.47 ### ### ###
2014-Nov-03 Mon 1.5 1.5 1.47 1.47 ### ### ###
2014-Oct-31 Fri 1.49 1.53 1.49 1.53 ### ### ###
2014-Oct-30 Thu 1.47 1.47 1.47 1.47 0 ###
2014-Oct-29 Wed 1.47 1.47 1.47 1.47 0 ###
2014-Oct-28 Tue 1.52 1.53 1.47 1.47 ### ### ###
2014-Oct-27 Mon 1.53 1.53 1.51 1.51 ### ### 0.1
2014-Oct-24 Fri 1.52 1.53 1.5 1.53 ### ### ###
2014-Oct-23 Thu 1.53 1.53 1.53 1.53 28,477 ### 71.7 71.7 ###
2014-Oct-22 Wed 1.485 1.5 1.485 1.5 77.6 77.6 0.1
2014-Oct-21 Tue 1.47 1.48 1.47 1.48 ### ### 0.1
2014-Oct-20 Mon 1.55 1.55 1.55 1.55 2,156 3,341 ### ### ###
2014-Oct-17 Fri 1.53 1.55 1.53 1.55 8,544 13,157 83.4 83.4 ###
2014-Oct-16 Thu 1.445 1.445 1.445 1.445 0 ###
2014-Oct-15 Wed 1.44 1.45 1.43 1.445 3,550 ### ### ### ###
2014-Oct-14 Tue 1.5 ### 1.5 ### 7,144 5,358 94.0 94.0 0.0
2014-Oct-13 Mon 1.48 1.48 1.48 1.48 72.9 72.9 0.1
2014-Oct-10 Fri 1.55 1.55 1.48 1.48 ### ### 0.1
2014-Oct-09 Thu 1.57 1.57 1.55 1.55 14.6 14.6 ###
2014-Oct-08 Wed ### 1.5 1.455 1.5 49,752 ### ### ### 0.1
2014-Oct-07 Tue 1.52 1.53 1.52 1.53 81.6 81.6 ###
2014-Oct-06 Mon 1.48 1.49 1.46 1.46 42,474 62,649 ### ### 0.1
2014-Oct-03 Fri 1.46 1.46 1.46 1.46 0 0.1
2014-Oct-02 Thu ### ### 1.46 1.46 31.0 31.0 0.1
2014-Oct-01 Wed 1.46 1.46 1.46 1.46 0 0.1
2014-Sep-30 Tue ### ### 1.46 1.46 ### ### 0.1
2014-Sep-29 Mon 1.51 1.51 1.49 1.49 15,278 ### 21.8 21.8 ###
2014-Sep-26 Fri 1.5 1.55 1.5 1.55 5,650 ### 90.9 90.9 ###
2014-Sep-25 Thu 1.48 1.48 1.48 1.48 841 1,244 74.6 74.6 0.1
2014-Sep-24 Wed 1.59 ### ### ### 6.4 6.4 0.0
2014-Sep-23 Tue 1.59 1.59 1.59 1.59 0 ###
2014-Sep-22 Mon ### ### 1.59 1.59 ### ### ###
2014-Sep-19 Fri 1.59 ### 1.59 ### 83.1 83.1 0.0
2014-Sep-18 Thu 1.59 1.59 1.59 1.59 ### ### ###
2014-Sep-17 Wed 1.58 1.58 1.58 1.58 79.2 79.2 0.1
2014-Sep-16 Tue 1.56 ### 1.56 1.58 102,782 ### ### ### 0.1
2014-Sep-15 Mon ### ### 1.59 ### 36.6 36.6 0.0
2014-Sep-12 Fri ### ### 1.5 1.55 6.7 6.7 ###
2014-Sep-11 Thu ### ### 1.585 ### 78.1 78.1 0.0
2014-Sep-10 Wed 1.58 ### 1.58 ### 30,624 ### 90.5 90.5 0.0
2014-Sep-09 Tue 1.475 ### 1.47 ### 161,643 ### 97.7 97.7 0.0
2014-Sep-08 Mon 1.46 1.46 1.455 1.455 34.2 34.2 ###
2014-Sep-05 Fri 1.46 1.46 1.455 1.455 ### ### ###
2014-Sep-04 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2014-Sep-03 Wed 1.45 1.45 1.45 1.45 ### ### ###


<< 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 2024-05-29 20:42:21 thru 2024-05-29 20:42:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000