(KSC) K & S CORPORATION LIMITED Daily Prices Page 17...


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
2014-Sep-02 Tue 1.44 1.45 1.44 1.45 73.8 73.8 ###
2014-Sep-01 Mon 1.48 1.48 1.44 1.44 ### ### 0.1
2014-Aug-29 Fri 1.46 1.48 1.44 1.44 18.6 18.6 0.1
2014-Aug-28 Thu 1.5 1.5 1.46 1.46 14.0 14.0 0.1
2014-Aug-27 Wed 1.5 1.5 1.47 1.5 26,644 ### 67.5 67.5 0.1
2014-Aug-26 Tue 1.48 1.5 1.46 1.49 42,683 63,170 ### ### ###
2014-Aug-25 Mon 1.44 1.445 1.44 1.445 ### ### ###
2014-Aug-22 Fri 1.45 1.45 1.44 1.44 5,853 8,457 25.3 25.3 0.1
2014-Aug-21 Thu 1.45 1.45 1.44 1.45 ### ### ###
2014-Aug-20 Wed 1.45 1.45 1.45 1.45 71.1 71.1 ###
2014-Aug-19 Tue 1.45 1.46 1.45 1.45 37,559 54,648 67.3 67.3 ###
2014-Aug-18 Mon 1.48 1.48 1.45 1.45 ### ### ###
2014-Aug-15 Fri 1.48 1.49 1.48 1.49 75.6 75.6 ###
2014-Aug-14 Thu 1.44 1.48 1.44 1.48 86.9 86.9 0.1
2014-Aug-13 Wed 1.45 1.45 1.45 1.45 71.9 71.9 ###
2014-Aug-12 Tue 1.44 1.49 1.44 1.46 39,786 58,286 ### ### 0.1
2014-Aug-11 Mon ### 1.45 ### 1.45 6,872 4,982 93.2 93.2 ###
2014-Aug-08 Fri 1.42 1.42 1.4 1.4 25.5 25.5 ###
2014-Aug-07 Thu 1.4 1.4 1.4 1.4 ### ### ###
2014-Aug-06 Wed 1.4 1.4 1.4 1.4 884 ### ### ### ###
2014-Aug-05 Tue 1.45 1.45 1.4 1.45 79.1 79.1 ###
2014-Aug-04 Mon 1.45 1.45 1.45 1.45 ### ### ###
2014-Aug-01 Fri 1.45 1.45 1.41 1.41 ### ### ###
2014-Jul-31 Thu 1.445 1.445 ### ### 10.3 10.3 0.0
2014-Jul-30 Wed 1.4 1.49 ### 1.49 29,350 ### ### ### ###
2014-Jul-29 Tue 1.42 1.44 ### 1.44 12,249 ### 82.7 82.7 0.1
2014-Jul-28 Mon 1.42 1.42 1.4 1.42 15,620 22,024 71.3 71.3 ###
2014-Jul-25 Fri 1.46 1.46 1.44 1.44 ### ### 0.1
2014-Jul-24 Thu 1.46 1.46 1.45 1.46 16,778 ### ### ### 0.1
2014-Jul-23 Wed 1.5 1.5 1.46 1.46 8,551 12,655 ### ### 0.1
2014-Jul-22 Tue 1.4 1.54 ### 1.54 ### ### ###
2014-Jul-21 Mon ### 1.43 ### 1.41 89.3 89.3 ###
2014-Jul-18 Fri ### 1.4 ### 1.355 14,782 10,347 89.6 89.6 ###
2014-Jul-17 Thu ### ### ### ### 32,149 0 87.8 87.8 0.0
2014-Jul-16 Wed ### ### ### ### 0 0.0
2014-Jul-15 Tue ### ### ### ### 77.5 77.5 0.0
2014-Jul-14 Mon ### 1.345 ### 1.345 91.7 91.7 ###
2014-Jul-11 Fri ### ### ### ### 24,881 0 16.1 16.1 0.0
2014-Jul-10 Thu ### ### ### ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 21,943 0 81.1 81.1 0.0
2014-Jul-08 Tue ### ### ### ### 7,079 0 ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri 1.27 ### ### ### 39,327 0 86.1 86.1 0.0
2014-Jul-03 Thu ### ### 1.27 1.27 15,952 10,129 12.5 12.5 ###
2014-Jul-02 Wed 1.26 ### 1.26 ### 34,557 21,770 71.5 71.5 0.0
2014-Jul-01 Tue 1.25 1.26 1.25 1.26 75.5 75.5 ###
2014-Jun-30 Mon 1.255 1.255 1.25 1.25 21,544 26,983 ### ### ###
2014-Jun-27 Fri 1.25 1.255 1.25 1.255 ### ### ###
2014-Jun-26 Thu 1.27 1.275 1.25 1.25 34,182 43,154 ### ### ###
2014-Jun-25 Wed 1.25 1.25 1.25 1.25 ### ### ###
2014-Jun-24 Tue 1.25 ### 1.24 1.25 72.9 72.9 ###
2014-Jun-23 Mon 1.25 ### 1.25 1.25 44,053 ### ### ### ###
2014-Jun-20 Fri 1.27 1.27 1.25 1.25 27,243 34,326 ### ### ###
2014-Jun-19 Thu 1.26 1.27 1.26 1.27 74.5 74.5 ###
2014-Jun-18 Wed 1.27 1.27 1.25 1.27 ### ### ###
2014-Jun-17 Tue 1.29 1.29 1.29 1.29 2,825 3,644 70.8 70.8 0.1
2014-Jun-16 Mon 1.28 1.28 1.26 1.26 18.2 18.2 ###
2014-Jun-13 Fri 1.29 1.29 1.26 1.26 ### ### ###
2014-Jun-12 Thu 1.27 1.29 ### ### 33,380 ### 32.4 32.4 0.0
2014-Jun-11 Wed 1.29 1.29 1.27 1.27 ### ### ###
2014-Jun-10 Tue 1.29 ### 1.26 ### 39,787 ### 81.2 81.2 0.0
2014-Jun-06 Fri 1.29 1.29 1.29 1.29 34,778 ### 66.1 66.1 0.1
2014-Jun-05 Thu 1.29 ### 1.29 ### 48,523 ### 81.5 81.5 0.0
2014-Jun-04 Wed ### ### 1.29 ### 79.9 79.9 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 69,850 0 70.7 70.7 0.0
2014-May-30 Fri ### ### ### ### ### ### 0.0
2014-May-29 Thu ### ### ### ### 62,521 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### 12,274 0 ### ### 0.0
2014-May-27 Tue ### ### ### ### 21,182 0 ### ### 0.0
2014-May-26 Mon ### ### ### ### 70.4 70.4 0.0
2014-May-23 Fri ### ### ### ### 87.9 87.9 0.0
2014-May-22 Thu ### ### ### ### 20.5 20.5 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### 1.345 ### 1.345 90.5 90.5 ###
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### 1.345 ### 1.345 28,588 19,225 88.7 88.7 ###
2014-May-14 Wed ### ### ### ### 36,452 0 ### ### 0.0
2014-May-13 Tue ### ### ### ### 25,780 0 ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### 1.4 ### ### 10.4 10.4 0.0
2014-May-08 Thu ### ### 1.325 ### 86.0 86.0 0.0
2014-May-07 Wed ### ### ### ### 66,652 0 ### ### 0.0
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon ### 1.345 ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### 1.275 ### 95.7 95.7 0.0
2014-Apr-30 Wed 1.4 1.4 ### ### 8.6 8.6 0.0
2014-Apr-29 Tue 1.4 1.4 ### 1.4 83.6 83.6 ###
2014-Apr-28 Mon 1.45 1.46 1.41 1.41 46,877 ### ### ### ###
2014-Apr-24 Thu 1.47 1.47 1.46 1.46 25,443 37,273 21.3 21.3 0.1
2014-Apr-23 Wed 1.52 1.52 1.45 1.45 ### ### ###
2014-Apr-22 Tue 1.52 1.54 ### 1.52 74.3 74.3 0.1
2014-Apr-17 Thu 1.56 1.56 1.55 1.55 4,370 ### ### ### ###
2014-Apr-16 Wed 1.56 1.56 1.56 1.56 66.5 66.5 ###
2014-Apr-15 Tue 1.55 1.57 1.55 1.57 30,253 ### 84.4 84.4 0.1
2014-Apr-14 Mon 1.51 1.51 1.51 1.51 80.5 80.5 0.1
2014-Apr-11 Fri 1.51 1.51 1.51 1.51 ### ### 0.1
2014-Apr-10 Thu 1.54 1.55 ### 1.55 ### ### ###
2014-Apr-09 Wed ### 1.54 1.51 1.54 12,377 18,874 ### ### ###
2014-Apr-08 Tue 1.51 1.53 1.51 1.53 86.0 86.0 ###
2014-Apr-07 Mon 1.52 1.52 ### ### 29.4 29.4 0.0
2014-Apr-04 Fri 1.51 1.52 1.51 ### ### ### 0.0
2014-Apr-03 Thu 1.53 ### 1.51 1.51 19,858 ### ### ### 0.1
2014-Apr-02 Wed 1.53 1.53 1.53 1.53 8,445 12,920 ### ### ###
2014-Apr-01 Tue ### 1.53 ### 1.53 25,249 ### ### ### ###
2014-Mar-31 Mon 1.51 1.51 ### 1.51 10,442 7,883 68.8 68.8 0.1
2014-Mar-28 Fri 1.56 1.56 1.51 1.51 11.0 11.0 0.1
2014-Mar-27 Thu 1.585 1.585 1.585 1.585 0 ###
2014-Mar-26 Wed 1.51 1.585 1.51 1.585 122,487 189,548 94.3 94.3 ###
2014-Mar-25 Tue ### ### 1.475 1.5 65,477 48,289 4.5 4.5 0.1
2014-Mar-24 Mon ### ### ### ### 29,921 0 ### ### 0.0
2014-Mar-21 Fri 1.71 1.71 ### ### ### ### 0.0
2014-Mar-20 Thu 1.71 1.72 1.71 1.71 5,428 ### 79.9 79.9 0.1
2014-Mar-19 Wed 1.73 1.73 1.72 1.72 36,177 ### ### ### 0.1
2014-Mar-18 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2014-Mar-17 Mon 1.73 1.73 1.73 1.73 ### ### ###
2014-Mar-14 Fri 1.75 1.75 1.72 1.72 4,840 ### ### ### 0.1
2014-Mar-13 Thu 1.89 ### 1.89 ### ### ### 0.0
2014-Mar-12 Wed 1.845 1.85 1.83 1.83 27.7 27.7 ###
2014-Mar-11 Tue 1.845 1.845 1.8 1.8 17,029 ### ### ### 0.1
2014-Mar-10 Mon 1.78 1.8 1.78 1.8 30,023 53,741 ### ### 0.1
2014-Mar-07 Fri ### 1.785 ### 1.785 36,059 32,182 ### ### 0.1
2014-Mar-06 Thu 1.75 ### 1.75 ### ### ### 0.0
2014-Mar-05 Wed 1.74 1.745 1.74 1.74 65,181 113,577 ### ### 0.1
2014-Mar-04 Tue 1.74 1.74 1.73 1.73 24.6 24.6 ###
2014-Mar-03 Mon 1.74 1.74 1.74 1.74 22,653 ### 72.3 72.3 0.1
2014-Feb-28 Fri 1.73 1.74 1.73 1.74 23,475 40,729 79.6 79.6 0.1
2014-Feb-27 Thu 1.73 1.73 ### ### 2,250 1,946 28.1 28.1 0.0
2014-Feb-26 Wed 1.755 1.76 1.73 1.73 22.1 22.1 ###
2014-Feb-25 Tue 1.78 1.78 1.78 1.78 21,755 38,723 76.7 76.7 0.1
2014-Feb-24 Mon 1.785 1.79 1.745 1.78 30.5 30.5 0.1
2014-Feb-21 Fri 1.75 1.75 1.73 1.73 ### ### ###
2014-Feb-20 Thu 1.8 1.8 1.75 1.75 13.6 13.6 0.1
2014-Feb-19 Wed 1.79 1.8 1.79 1.8 76.8 76.8 0.1
2014-Feb-18 Tue 1.85 1.85 1.79 1.79 13.2 13.2 0.1
2014-Feb-17 Mon 1.85 1.85 1.85 1.85 555 1,026 ### ### 0.1
2014-Feb-14 Fri 1.82 1.82 1.82 1.82 ### ### ###
2014-Feb-13 Thu 1.84 1.85 1.84 1.85 76.0 76.0 0.1
2014-Feb-12 Wed 1.84 1.84 1.84 1.84 65.1 65.1 ###
2014-Feb-11 Tue 1.8 1.85 1.8 1.85 20,942 ### 88.3 88.3 0.1
2014-Feb-10 Mon 1.74 1.74 1.74 1.74 72.6 72.6 0.1
2014-Feb-07 Fri 1.84 1.86 1.84 1.86 39,020 72,187 74.1 74.1 0.1
2014-Feb-06 Thu 1.83 1.85 1.83 1.85 29,349 ### ### ### 0.1
2014-Feb-05 Wed 1.84 1.84 1.84 1.84 0 ###
2014-Feb-04 Tue 1.82 1.84 1.82 1.84 ### ### ###
2014-Feb-03 Mon 1.785 1.82 1.785 1.82 ### ### ###
2014-Jan-31 Fri 1.755 1.76 1.71 1.73 ### ### ###
2014-Jan-30 Thu 1.78 1.785 1.755 1.785 ### ### 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 2024-05-29 19:53:43 thru 2024-05-29 19:53:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000