Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Mar-24 11:38:21 PM AEDT

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 2...

     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 24th March 2026
Latest price with VOLUME for KSC .. Wednesday 18th March 2026

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 Next >>


End of day Prices (full format),

169 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-24 Thu 3.46 3.46 3.46 3.46 450 1,557 70.0 70.0 0.2
2025-Jul-23 Wed ### 3.5 ### 3.5 ### ### 0.3
2025-Jul-22 Tue ### ### ### ### 0 0.0
2025-Jul-21 Mon ### ### ### ### 0 0.0
2025-Jul-18 Fri ### ### ### ### 57.3 57.3 0.0
2025-Jul-17 Thu ### ### ### ### 21 0 ### ### 0.0
2025-Jul-16 Wed ### ### ### ### ### ### 0.0
2025-Jul-15 Tue ### ### ### ### 150 0 63.0 63.0 0.0
2025-Jul-14 Mon 3.4 3.4 3.4 3.4 0 0.2
2025-Jul-11 Fri ### 3.4 ### 3.4 1,821 ### 81.6 81.6 0.2
2025-Jul-10 Thu ### ### ### ### 725 0 82.6 82.6 0.0
2025-Jul-09 Wed 3.28 3.28 3.28 3.28 0 0.2
2025-Jul-08 Tue 3.28 3.28 3.28 3.28 ### ### 0.2
2025-Jul-07 Mon 3.29 3.4 3.29 3.4 ### ### 0.2
2025-Jul-04 Fri ### ### 3.28 3.29 1,270 2,082 ### ### ###
2025-Jul-03 Thu ### ### ### ### 4,546 0 14.9 14.9 0.0
2025-Jul-02 Wed ### ### ### ### 64.9 64.9 0.0
2025-Jul-01 Tue ### ### ### ### 73.3 73.3 0.0
2025-Jun-30 Mon 3.41 3.41 3.21 ### 25.1 25.1 0.0
2025-Jun-27 Fri ### 3.42 ### ### 24.0 24.0 0.0
2025-Jun-26 Thu 3.385 3.385 3.385 3.385 0 ###
2025-Jun-25 Wed 3.385 3.385 3.385 3.385 0 ###
2025-Jun-24 Tue 3.385 3.385 3.385 3.385 0 ###
2025-Jun-23 Mon 3.42 3.42 ### 3.385 3,472 ### ### ### ###
2025-Jun-20 Fri ### 3.42 ### 3.42 ### ### 0.2
2025-Jun-19 Thu ### ### 3.225 3.225 2,387 3,849 23.2 23.2 ###
2025-Jun-18 Wed 3.2 ### 3.2 ### 6,686 ### 89.1 89.1 0.0
2025-Jun-17 Tue ### 3.42 ### 3.42 6 ### 82.7 82.7 0.2
2025-Jun-16 Mon 3.42 3.42 3.42 3.42 0 0.2
2025-Jun-13 Fri 3.42 3.42 3.42 3.42 1 3 74.9 74.9 0.2
2025-Jun-12 Thu 3.4 3.42 3.4 3.42 22,486 76,677 72.5 72.5 0.2
2025-Jun-11 Wed 3.41 3.41 3.4 3.4 ### ### 0.2
2025-Jun-10 Tue ### 3.4 ### 3.4 ### ### 0.2
2025-Jun-06 Fri ### 3.42 ### 3.42 ### ### 0.2
2025-Jun-05 Thu 3.42 3.42 3.4 3.4 2 6 ### ### 0.2
2025-Jun-04 Wed 3.41 3.42 3.4 3.42 2,975 10,144 64.4 64.4 0.2
2025-Jun-03 Tue 3.41 3.45 3.41 3.42 ### ### 0.2
2025-Jun-02 Mon 3.45 3.45 3.45 3.45 0 ###
2025-May-30 Fri 3.455 3.455 3.45 3.45 274 945 ### ### ###
2025-May-29 Thu 3.5 3.5 3.47 3.47 ### ### 0.2
2025-May-28 Wed 3.45 3.49 3.45 3.49 141 489 ### ### ###
2025-May-27 Tue 3.4 3.41 3.4 3.41 1,523 5,185 72.2 72.2 ###
2025-May-26 Mon 3.4 3.4 3.4 3.4 1,659 5,640 69.4 69.4 0.2
2025-May-23 Fri 3.45 3.5 3.45 3.5 4,359 15,147 ### ### 0.3
2025-May-22 Thu 3.4 3.41 3.4 3.41 4,772 16,248 ### ### ###
2025-May-21 Wed 3.47 3.54 3.47 3.54 56 ### ### ### 0.3
2025-May-20 Tue 3.47 3.54 ### 3.54 81.6 81.6 0.3
2025-May-19 Mon 3.48 3.48 3.48 3.48 0 0.2
2025-May-16 Fri 3.49 3.54 3.47 3.48 1,842 6,456 ### ### 0.2
2025-May-15 Thu 3.5 3.51 3.48 3.48 9 ### 40.5 40.5 0.2
2025-May-14 Wed 3.52 3.52 3.5 3.5 5 ### ### ### 0.3
2025-May-13 Tue 3.52 3.52 3.51 3.51 582 2,045 41.0 41.0 ###
2025-May-12 Mon 3.44 3.51 ### 3.51 1,456 2,555 82.1 82.1 ###
2025-May-09 Fri 3.41 3.44 3.385 3.43 ### ### 0.2
2025-May-08 Thu 3.41 3.44 ### 3.4 16,346 ### 28.3 28.3 0.2
2025-May-07 Wed 3.4 3.4 3.4 3.4 1,080 3,672 ### ### 0.2
2025-May-06 Tue 3.51 3.51 3.4 3.4 ### ### 0.2
2025-May-05 Mon 3.51 3.51 3.5 3.5 ### ### 0.3
2025-May-02 Fri 3.51 3.52 3.51 3.52 1,477 ### ### ### ###
2025-May-01 Thu 3.51 3.51 3.49 3.49 27 ### ### ### ###
2025-Apr-30 Wed 3.5 3.51 3.43 3.48 32,523 112,854 ### ### 0.2
2025-Apr-29 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2025-Apr-28 Mon 3.51 3.51 3.5 3.5 2,222 7,788 40.4 40.4 0.3
2025-Apr-24 Thu 3.5 3.51 3.5 3.51 61.5 61.5 ###
2025-Apr-23 Wed 3.51 3.51 3.51 3.51 5 ### ### ### ###
2025-Apr-22 Tue 3.51 3.51 3.5 3.51 8,756 30,689 ### ### ###
2025-Apr-17 Thu 3.51 3.51 3.5 3.5 6,028 21,128 29.2 29.2 0.3
2025-Apr-16 Wed 3.54 3.54 3.54 3.54 1,422 ### 68.0 68.0 0.3
2025-Apr-15 Tue 3.5 3.54 3.5 3.54 153 ### ### ### 0.3
2025-Apr-14 Mon 3.54 3.54 3.54 3.54 0 0.3
2025-Apr-11 Fri 3.47 3.54 3.47 3.54 ### ### 0.3
2025-Apr-10 Thu 3.47 3.47 3.4 3.4 2 6 ### ### 0.2
2025-Apr-09 Wed 3.54 3.54 3.47 3.54 77.2 77.2 0.3
2025-Apr-08 Tue 3.5 3.56 3.5 3.56 ### ### 0.3
2025-Apr-07 Mon 3.54 3.54 3.4 3.4 1,142 ### 28.3 28.3 0.2
2025-Apr-04 Fri 3.4 3.545 3.4 3.54 92.0 92.0 0.3
2025-Apr-03 Thu 3.4 3.4 3.4 3.4 0 0.2
2025-Apr-02 Wed 3.48 3.49 3.4 3.4 24.6 24.6 0.2
2025-Apr-01 Tue ### ### 3.4 3.4 ### ### 0.2
2025-Mar-31 Mon ### 3.45 ### 3.45 5,755 9,927 ### ### ###
2025-Mar-28 Fri ### 3.55 ### ### ### ### 0.0
2025-Mar-27 Thu 3.43 3.5 3.43 3.455 ### ### ###
2025-Mar-26 Wed 3.43 3.48 3.43 3.43 65.1 65.1 0.2
2025-Mar-25 Tue 3.5 3.56 3.49 3.56 685 ### 83.5 83.5 0.3
2025-Mar-24 Mon 3.58 3.58 3.58 3.58 0 0.3
2025-Mar-21 Fri 3.58 3.58 3.58 3.58 ### ### 0.3
2025-Mar-20 Thu 3.58 3.58 3.58 3.58 143 ### 57.3 57.3 0.3
2025-Mar-19 Wed ### ### ### ### 71.8 71.8 0.0
2025-Mar-18 Tue ### ### ### ### 30.8 30.8 0.0
2025-Mar-17 Mon ### ### ### ### 0 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 0 0.0
2025-Mar-12 Wed ### ### 3.545 ### 11,749 20,825 28.6 28.6 0.0
2025-Mar-11 Tue ### ### ### ### 1,352 0 83.7 83.7 0.0
2025-Mar-10 Mon ### ### ### ### 13,150 0 ### ### 0.0
2025-Mar-07 Fri ### ### ### ### 74.9 74.9 0.0
2025-Mar-06 Thu ### ### ### ### 24 0 65.5 65.5 0.0
2025-Mar-05 Wed ### ### ### ### 542 0 71.0 71.0 0.0
2025-Mar-04 Tue ### ### ### ### 2,029 0 73.7 73.7 0.0
2025-Mar-03 Mon ### ### ### ### 142 0 ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 889 0 74.0 74.0 0.0
2025-Feb-27 Thu ### ### ### ### 31.1 31.1 0.0
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue ### ### ### ### 0 0.0
2025-Feb-24 Mon 3.59 ### 3.59 ### 87.0 87.0 0.0
2025-Feb-21 Fri 3.52 3.52 3.52 3.52 0 ###
2025-Feb-20 Thu 3.53 3.53 3.52 3.52 8,246 ### 38.6 38.6 ###
2025-Feb-19 Wed 3.52 3.52 3.52 3.52 0 ###
2025-Feb-18 Tue 3.59 3.59 3.52 3.52 22.0 22.0 ###
2025-Feb-17 Mon ### ### ### ### 43 0 ### ### 0.0
2025-Feb-14 Fri ### ### 3.59 3.59 5,280 9,477 25.8 25.8 ###
2025-Feb-13 Thu ### ### ### ### 545 0 ### ### 0.0
2025-Feb-12 Wed ### ### ### 3.625 2,849 0 75.5 75.5 0.3
2025-Feb-11 Tue ### ### ### ### ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 1 0 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 0 0.0
2025-Feb-06 Thu ### ### ### ### 27,747 0 ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 64.3 64.3 0.0
2025-Feb-04 Tue 3.53 3.55 3.52 3.55 74.7 74.7 ###
2025-Feb-03 Mon 3.53 3.53 3.53 3.53 1 3 77.5 77.5 0.3
2025-Jan-31 Fri ### ### ### ### 65.4 65.4 0.0
2025-Jan-30 Thu 3.58 ### 3.58 ### 77.0 77.0 0.0
2025-Jan-29 Wed ### ### 3.49 3.56 13,224 23,075 ### ### 0.3
2025-Jan-28 Tue 3.56 ### 3.49 ### 81.0 81.0 0.0
2025-Jan-24 Fri 3.59 3.59 3.5 ### 26.2 26.2 0.0
2025-Jan-23 Thu ### ### ### ### 0 0.0
2025-Jan-22 Wed ### ### ### ### 67.9 67.9 0.0
2025-Jan-21 Tue ### ### ### ### ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 0 0.0
2025-Jan-17 Fri ### ### ### ### 26.7 26.7 0.0
2025-Jan-16 Thu ### ### ### ### 8,652 0 ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 0 0.0
2025-Jan-14 Tue ### ### ### ### 7,926 0 65.4 65.4 0.0
2025-Jan-13 Mon ### ### ### ### 749 0 78.0 78.0 0.0
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 36.1 36.1 0.0
2025-Jan-08 Wed ### ### ### ### ### ### 0.0
2025-Jan-07 Tue ### ### ### ### 1,957 0 ### ### 0.0
2025-Jan-06 Mon ### ### ### ### 457 0 43.0 43.0 0.0
2025-Jan-03 Fri 3.59 ### 3.575 ### ### ### 0.0
2025-Jan-02 Thu ### ### 3.58 3.58 ### ### 0.3
2024-Dec-31 Tue 3.56 3.59 3.56 3.59 ### ### ###
2024-Dec-30 Mon 3.55 3.55 3.55 3.55 ### ### ###
2024-Dec-27 Fri 3.59 3.59 3.55 3.55 687 2,452 ### ### ###
2024-Dec-24 Tue 3.56 3.58 3.55 3.58 72.8 72.8 0.3
2024-Dec-23 Mon ### ### 3.55 3.57 ### ### 0.3
2024-Dec-20 Fri ### ### ### ### 1 0 ### ### 0.0
2024-Dec-19 Thu ### ### ### ### 2 0 70.2 70.2 0.0
2024-Dec-18 Wed 3.59 ### 3.59 ### ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 0 0.0
2024-Dec-16 Mon 3.56 ### 3.55 ### 91.4 91.4 0.0
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu ### ### ### ### ### ### 0.0
2024-Dec-11 Wed ### ### ### ### 77 0 72.2 72.2 0.0
2024-Dec-10 Tue 3.545 3.56 3.545 3.56 13,184 ### 75.0 75.0 0.3
2024-Dec-09 Mon 3.54 3.55 3.54 3.55 1,754 ### ### ### ###
2024-Dec-06 Fri 3.5 ### 3.5 3.52 11,050 ### 74.0 74.0 ###
2024-Dec-05 Thu ### ### 3.54 3.54 541 957 21.4 21.4 0.3
2024-Dec-04 Wed ### ### ### ### 16.8 16.8 0.0
2024-Dec-03 Tue ### ### 3.59 3.59 ### ### ###
2024-Dec-02 Mon 3.52 ### 3.5 ### 92.3 92.3 0.0
2024-Nov-29 Fri 3.52 3.52 3.52 3.52 2 7 ### ### ###
2024-Nov-28 Thu 3.5 3.52 3.5 3.52 4,058 14,243 ### ### ###
2024-Nov-27 Wed 3.51 3.51 3.45 3.5 ### ### 0.3
2024-Nov-26 Tue 3.56 3.56 3.49 3.5 24.8 24.8 0.3
2024-Nov-25 Mon ### ### 3.56 3.56 ### ### 0.3
2024-Nov-22 Fri ### ### ### ### 80 0 ### ### 0.0
2024-Nov-21 Thu 3.55 3.57 3.55 3.57 78.5 78.5 0.3
2024-Nov-20 Wed 3.58 3.58 3.55 3.55 147 524 ### ### ###


<< 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 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 2026-03-24 23:38:21 thru 2026-03-24 23:38:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000