(KSC) K & S CORPORATION LIMITED Daily Prices Page 20...


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
2012-Nov-06 Tue 1.71 1.72 1.71 1.72 ### ### 0.1
2012-Nov-05 Mon 1.7 1.7 1.7 1.7 91,274 ### ### ### ###
2012-Nov-02 Fri 1.7 1.72 ### ### 30.0 30.0 0.0
2012-Nov-01 Thu ### 1.7 ### 1.7 80.8 80.8 ###
2012-Oct-31 Wed 1.7 1.7 1.7 1.7 66.8 66.8 ###
2012-Oct-30 Tue ### ### ### ### 9,189 0 32.3 32.3 0.0
2012-Oct-29 Mon 1.7 1.72 ### ### 17,353 14,923 ### ### 0.0
2012-Oct-26 Fri ### 1.7 ### 1.7 ### ### ###
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### 73.9 73.9 0.0
2012-Oct-17 Wed ### ### ### ### 88.2 88.2 0.0
2012-Oct-16 Tue 1.59 ### 1.585 ### 40,723 32,272 78.6 78.6 0.0
2012-Oct-15 Mon ### ### 1.55 1.59 27.1 27.1 ###
2012-Oct-12 Fri ### ### ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 76,985 0 ### ### 0.0
2012-Oct-09 Tue 1.645 ### ### ### 67.2 67.2 0.0
2012-Oct-08 Mon 1.645 ### ### 1.645 74.2 74.2 0.1
2012-Oct-05 Fri ### ### ### ### 83.4 83.4 0.0
2012-Oct-04 Thu ### ### ### ### 41,884 0 66.9 66.9 0.0
2012-Oct-03 Wed 1.58 1.59 1.58 1.58 17,384 27,553 ### ### 0.1
2012-Oct-02 Tue 1.55 1.55 1.55 1.55 0 ###
2012-Oct-01 Mon 1.56 1.59 1.55 1.55 51,871 ### 21.3 21.3 ###
2012-Sep-28 Fri 1.55 1.57 1.55 1.55 66.2 66.2 ###
2012-Sep-27 Thu 1.56 1.56 1.56 1.56 ### ### ###
2012-Sep-26 Wed 1.56 1.56 1.56 1.56 1,250 1,950 ### ### ###
2012-Sep-25 Tue 1.58 1.58 1.57 1.58 74.5 74.5 0.1
2012-Sep-24 Mon 1.59 1.59 1.58 1.58 ### ### 0.1
2012-Sep-21 Fri ### ### 1.55 1.55 10,625 ### ### ### ###
2012-Sep-20 Thu 1.52 1.59 1.52 1.59 93.5 93.5 ###
2012-Sep-19 Wed 1.55 1.55 1.52 1.52 ### ### 0.1
2012-Sep-18 Tue 1.59 ### ### ### ### ### 0.0
2012-Sep-17 Mon 1.52 ### 1.52 ### 9,585 7,284 93.6 93.6 0.0
2012-Sep-14 Fri 1.52 1.52 1.52 1.52 64.8 64.8 0.1
2012-Sep-13 Thu 1.5 1.5 1.47 1.5 292,678 434,626 73.5 73.5 0.1
2012-Sep-12 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2012-Sep-11 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2012-Sep-10 Mon 1.49 1.5 1.46 1.46 ### ### 0.1
2012-Sep-07 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2012-Sep-06 Thu 1.49 1.49 1.49 1.49 ### ### ###
2012-Sep-05 Wed 1.5 1.5 1.48 1.48 12,625 ### ### ### 0.1
2012-Sep-04 Tue 1.5 1.5 1.5 1.5 76.5 76.5 0.1
2012-Sep-03 Mon 1.5 1.5 1.48 1.48 37,323 ### ### ### 0.1
2012-Aug-31 Fri 1.49 1.49 1.49 1.49 0 ###
2012-Aug-30 Thu 1.51 1.51 1.49 1.49 32,873 ### 32.3 32.3 ###
2012-Aug-29 Wed 1.5 1.5 1.49 1.5 27,124 40,550 ### ### 0.1
2012-Aug-28 Tue 1.5 1.5 1.49 1.49 11,877 17,756 ### ### ###
2012-Aug-27 Mon 1.5 1.5 1.485 1.485 27.9 27.9 ###
2012-Aug-24 Fri 1.54 1.54 1.5 1.53 29.0 29.0 ###
2012-Aug-23 Thu ### ### 1.49 1.49 4,050 ### 27.2 27.2 ###
2012-Aug-22 Wed ### 1.55 ### 1.5 62,220 48,220 ### ### 0.1
2012-Aug-21 Tue ### ### ### ### ### ### 0.0
2012-Aug-20 Mon 1.48 1.48 1.45 1.45 35,357 ### ### ### ###
2012-Aug-17 Fri 1.5 1.5 1.455 1.48 14.3 14.3 0.1
2012-Aug-16 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2012-Aug-15 Wed 1.5 1.5 1.5 1.5 0 0.1
2012-Aug-14 Tue 1.5 1.5 1.5 1.5 73.3 73.3 0.1
2012-Aug-13 Mon 1.5 1.5 1.5 1.5 0 0.1
2012-Aug-10 Fri 1.5 1.5 1.5 1.5 0 0.1
2012-Aug-09 Thu 1.5 1.5 1.5 1.5 70.5 70.5 0.1
2012-Aug-08 Wed 1.5 1.51 1.5 1.5 5,129 ### ### ### 0.1
2012-Aug-07 Tue 1.5 1.5 1.5 1.5 683 1,024 ### ### 0.1
2012-Aug-06 Mon 1.51 1.51 1.5 1.51 32,545 48,980 76.3 76.3 0.1
2012-Aug-03 Fri 1.45 1.5 1.45 1.5 90.6 90.6 0.1
2012-Aug-02 Thu 1.44 1.45 1.44 1.45 9,083 13,124 72.8 72.8 ###
2012-Aug-01 Wed 1.4 1.44 1.4 1.44 ### ### 0.1
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed 1.4 1.44 1.4 1.44 89.4 89.4 0.1
2012-Jul-24 Tue 1.4 1.4 ### ### ### ### 0.0
2012-Jul-23 Mon ### 1.44 ### ### 37.5 37.5 0.0
2012-Jul-20 Fri ### ### ### ### ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 23,153 0 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### 29,870 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed 1.29 ### 1.29 ### ### ### 0.0
2012-Jul-10 Tue 1.24 1.24 1.24 1.24 6,476 ### ### ### 0.1
2012-Jul-09 Mon 1.24 1.25 1.24 1.25 ### ### ###
2012-Jul-06 Fri 1.24 1.24 1.24 1.24 0 0.1
2012-Jul-05 Thu 1.24 1.24 1.24 1.24 0 0.1
2012-Jul-04 Wed 1.24 1.24 1.24 1.24 60.5 60.5 0.1
2012-Jul-03 Tue 1.225 1.225 1.225 1.225 0 0.1
2012-Jul-02 Mon 1.225 1.225 1.225 1.225 2,451 ### 72.9 72.9 0.1
2012-Jun-29 Fri 1.225 1.225 1.225 1.225 12,146 14,878 ### ### 0.1
2012-Jun-28 Thu 1.225 1.225 1.225 1.225 9,629 ### ### ### 0.1
2012-Jun-27 Wed 1.225 1.225 1.225 1.225 ### ### 0.1
2012-Jun-26 Tue 1.225 1.24 1.225 1.24 ### ### 0.1
2012-Jun-25 Mon 1.225 1.25 1.225 1.25 20,050 ### ### ### ###
2012-Jun-22 Fri 1.225 1.28 1.225 1.28 10,050 12,587 92.7 92.7 ###
2012-Jun-21 Thu 1.2 1.2 1.2 1.2 80.8 80.8 0.1
2012-Jun-20 Wed 1.27 1.27 1.25 1.25 22.3 22.3 ###
2012-Jun-19 Tue 1.27 1.27 1.27 1.27 74.0 74.0 ###
2012-Jun-18 Mon 1.27 1.27 1.27 1.27 0 ###
2012-Jun-15 Fri 1.27 1.27 1.27 1.27 0 ###
2012-Jun-14 Thu 1.27 1.28 1.27 1.27 4,779 ### 76.4 76.4 ###
2012-Jun-13 Wed 1.27 1.27 1.27 1.27 ### ### ###
2012-Jun-12 Tue 1.28 1.28 1.25 1.27 9,359 ### ### ### ###
2012-Jun-08 Fri 1.28 1.28 1.28 1.28 ### ### ###
2012-Jun-07 Thu 1.28 1.28 1.28 1.28 ### ### ###
2012-Jun-06 Wed 1.27 1.27 1.27 1.27 70.2 70.2 ###
2012-Jun-05 Tue 1.25 1.27 1.25 1.27 1,889 2,380 ### ### ###
2012-Jun-04 Mon 1.25 ### 1.25 ### 93.9 93.9 0.0
2012-Jun-01 Fri 1.25 1.25 1.25 1.25 580 725 77.7 77.7 ###
2012-May-31 Thu 1.25 1.25 1.25 1.25 0 ###
2012-May-30 Wed 1.25 1.25 1.25 1.25 0 ###
2012-May-29 Tue 1.25 1.25 1.25 1.25 60.7 60.7 ###
2012-May-28 Mon 1.25 1.25 1.25 1.25 4,083 ### ### ### ###
2012-May-25 Fri 1.25 1.25 1.25 1.25 0 ###
2012-May-24 Thu 1.25 1.25 1.25 1.25 4,986 ### 76.8 76.8 ###
2012-May-23 Wed 1.27 1.27 1.25 1.25 ### ### ###
2012-May-22 Tue 1.25 ### 1.25 ### ### ### 0.0
2012-May-21 Mon 1.245 1.245 1.24 1.245 ### ### 0.1
2012-May-18 Fri ### 1.245 ### 1.245 85.0 85.0 0.1
2012-May-17 Thu ### ### ### ### ### ### 0.0
2012-May-16 Wed 1.275 1.275 ### ### 24.9 24.9 0.0
2012-May-15 Tue ### ### ### ### 0 0.0
2012-May-14 Mon 1.255 ### 1.255 ### 14,273 8,956 82.3 82.3 0.0
2012-May-11 Fri 1.25 1.26 1.25 1.26 ### ### ###
2012-May-10 Thu 1.29 1.29 1.26 1.26 ### ### ###
2012-May-09 Wed ### ### 1.29 1.29 40.4 40.4 0.1
2012-May-08 Tue ### ### ### ### 0 0.0
2012-May-07 Mon ### ### 1.275 ### 12,954 8,258 ### ### 0.0
2012-May-04 Fri 1.29 ### 1.29 ### ### ### 0.0
2012-May-03 Thu 1.27 1.29 1.27 1.29 ### ### 0.1
2012-May-02 Wed 1.27 1.27 1.27 1.27 0 ###
2012-May-01 Tue 1.27 1.27 1.27 1.27 68.1 68.1 ###
2012-Apr-30 Mon 1.26 1.26 1.26 1.26 ### ### ###
2012-Apr-27 Fri 1.275 1.275 1.26 1.26 23.1 23.1 ###
2012-Apr-26 Thu ### 1.29 ### 1.29 ### ### 0.1
2012-Apr-24 Tue 1.25 1.26 1.25 1.26 79.9 79.9 ###
2012-Apr-23 Mon ### ### ### ### ### ### 0.0
2012-Apr-20 Fri 1.25 1.25 1.25 1.25 ### ### ###
2012-Apr-19 Thu 1.225 1.25 1.21 1.24 79.4 79.4 0.1
2012-Apr-18 Wed 1.23 1.23 1.21 1.22 20.4 20.4 0.1
2012-Apr-17 Tue 1.21 1.21 1.21 1.21 0 ###
2012-Apr-16 Mon 1.21 1.25 1.21 1.21 11,470 ### ### ### ###
2012-Apr-13 Fri 1.21 1.21 1.21 1.21 0 ###
2012-Apr-12 Thu 1.21 1.21 1.21 1.21 8,077 9,773 67.6 67.6 ###
2012-Apr-11 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2012-Apr-10 Tue 1.2 1.2 1.2 1.2 76.5 76.5 0.1
2012-Apr-05 Thu 1.2 1.2 1.2 1.2 69.9 69.9 0.1
2012-Apr-04 Wed ### 1.2 ### 1.2 85.6 85.6 0.1
2012-Apr-03 Tue 1.175 ### 1.175 ### 27,842 16,357 ### ### 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 Next >>

Server processing from 2024-05-16 10:42:16 thru 2024-05-16 10:42:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000