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 Mon 25-May-05 11:21:05 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 21...

     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
2013-Mar-22 Fri 2.4 2.4 2.4 2.4 0 ###
2013-Mar-21 Thu ### 2.4 ### 2.4 89.1 89.1 ###
2013-Mar-20 Wed ### 2.4 ### 2.4 83.2 83.2 ###
2013-Mar-19 Tue ### ### ### ### 17,475 0 81.4 81.4 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### 2.45 2.27 2.43 75,041 ### ### ### ###
2013-Mar-14 Thu 2.45 2.45 2.45 2.45 0 0.2
2013-Mar-13 Wed 2.45 2.45 2.4 2.45 75.2 75.2 0.2
2013-Mar-12 Tue 2.45 2.47 2.44 2.44 37.7 37.7 0.2
2013-Mar-11 Mon 2.46 2.46 2.43 2.43 19.7 19.7 ###
2013-Mar-08 Fri 2.45 2.47 2.42 2.47 8,129 19,875 ### ### ###
2013-Mar-07 Thu 2.5 2.5 2.45 2.45 109,170 ### ### ### 0.2
2013-Mar-06 Wed 2.42 2.55 2.42 2.5 46,341 115,157 89.4 89.4 0.2
2013-Mar-05 Tue 2.28 ### 2.27 ### 27,789 31,540 90.4 90.4 0.0
2013-Mar-04 Mon 2.21 2.29 2.21 2.27 ### ### 0.2
2013-Mar-01 Fri 2.2 2.26 ### 2.26 17,475 19,746 ### ### ###
2013-Feb-28 Thu 2.2 2.25 2.2 2.2 ### ### 0.2
2013-Feb-27 Wed 2.21 2.21 ### 2.2 28.9 28.9 0.2
2013-Feb-26 Tue 2.2 2.2 ### ### ### ### 0.0
2013-Feb-25 Mon 2.22 2.22 ### 2.2 97,074 107,752 23.9 23.9 0.2
2013-Feb-22 Fri 2.22 2.24 ### 2.24 68.5 68.5 ###
2013-Feb-21 Thu 2.25 2.29 2.23 2.26 39,323 ### ### ### ###
2013-Feb-20 Wed ### 2.23 ### 2.23 22,782 ### ### ### ###
2013-Feb-19 Tue 2.26 2.28 ### ### 61,570 70,189 ### ### 0.0
2013-Feb-18 Mon 2.28 2.28 2.27 2.27 32.3 32.3 0.2
2013-Feb-15 Fri 2.25 ### 2.25 2.27 78.1 78.1 0.2
2013-Feb-14 Thu 2.28 ### 2.26 ### 31,673 ### ### ### 0.0
2013-Feb-13 Wed 2.27 2.28 2.25 2.28 72.1 72.1 0.2
2013-Feb-12 Tue 2.24 2.27 ### 2.25 ### ### ###
2013-Feb-11 Mon 2.2 2.25 2.2 2.24 83.7 83.7 ###
2013-Feb-08 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2013-Feb-07 Thu ### 2.21 ### 2.21 86.3 86.3 0.2
2013-Feb-06 Wed ### ### ### ### 18,770 0 67.7 67.7 0.0
2013-Feb-05 Tue ### ### ### ### 16,642 0 ### ### 0.0
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### ### ### 0.0
2013-Jan-31 Thu ### ### ### ### ### ### 0.0
2013-Jan-30 Wed ### ### 2 ### 30,049 30,049 71.1 71.1 0.0
2013-Jan-29 Tue ### ### ### ### 20,628 0 77.2 77.2 0.0
2013-Jan-25 Fri ### ### ### ### 615,540 0 25.2 25.2 0.0
2013-Jan-24 Thu ### ### 2 ### 42,376 42,376 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 32,480 0 27.8 27.8 0.0
2013-Jan-21 Mon ### ### ### ### 56,372 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 81.6 81.6 0.0
2013-Jan-17 Thu ### ### ### ### 14.3 14.3 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue 2 ### ### ### ### ### 0.0
2013-Jan-14 Mon ### 2 ### ### 88,089 88,089 ### ### 0.0
2013-Jan-11 Fri ### ### ### ### 80.1 80.1 0.0
2013-Jan-10 Thu ### ### 1.89 ### ### ### 0.0
2013-Jan-09 Wed 1.89 ### 1.89 ### ### ### 0.0
2013-Jan-08 Tue 1.87 ### 1.87 1.87 30,956 28,943 ### ### ###
2013-Jan-07 Mon 1.88 ### 1.86 1.875 46,623 43,359 35.2 35.2 ###
2013-Jan-04 Fri 1.81 ### 1.81 ### 31,441 28,454 94.5 94.5 0.0
2013-Jan-03 Thu 1.79 1.8 1.77 1.8 67.5 67.5 0.1
2013-Jan-02 Wed 1.81 1.81 1.79 1.79 14.2 14.2 0.1
2012-Dec-31 Mon 1.8 1.81 1.77 1.77 ### ### ###
2012-Dec-28 Fri 1.8 1.8 1.8 1.8 559 ### ### ### 0.1
2012-Dec-27 Thu 1.8 1.8 1.79 1.79 15.6 15.6 0.1
2012-Dec-24 Mon 1.8 1.8 1.8 1.8 71.1 71.1 0.1
2012-Dec-21 Fri 1.775 1.81 1.77 1.79 ### ### 0.1
2012-Dec-20 Thu 1.785 1.785 1.77 1.775 9,525 ### ### ### ###
2012-Dec-19 Wed 1.8 1.8 1.79 1.79 27,951 50,172 26.7 26.7 0.1
2012-Dec-18 Tue 1.81 1.85 1.785 1.81 55,526 ### ### ### ###
2012-Dec-17 Mon 1.79 1.79 1.78 1.785 28.4 28.4 0.1
2012-Dec-14 Fri 1.775 1.775 1.75 1.77 26.5 26.5 ###
2012-Dec-13 Thu 1.78 1.78 1.77 1.78 ### ### 0.1
2012-Dec-12 Wed 1.78 1.78 1.78 1.78 7,050 12,549 70.6 70.6 0.1
2012-Dec-11 Tue 1.82 1.82 1.77 1.77 16,980 30,479 12.0 12.0 ###
2012-Dec-10 Mon 1.81 1.81 1.81 1.81 6,980 ### 74.7 74.7 ###
2012-Dec-07 Fri 1.82 1.82 1.79 1.79 15.1 15.1 0.1
2012-Dec-06 Thu 1.81 ### 1.8 1.8 10,281 9,252 ### ### 0.1
2012-Dec-05 Wed 1.8 1.81 1.77 1.81 9,751 17,454 73.1 73.1 ###
2012-Dec-04 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2012-Dec-03 Mon 1.8 1.8 1.79 1.79 13,875 ### 27.9 27.9 0.1
2012-Nov-30 Fri 1.81 1.81 1.81 1.81 64.7 64.7 ###
2012-Nov-29 Thu 1.79 1.81 1.79 1.81 ### ### ###
2012-Nov-28 Wed 1.82 1.82 1.8 1.8 25.5 25.5 0.1
2012-Nov-27 Tue 1.8 1.82 1.8 1.82 14,250 ### ### ### ###
2012-Nov-26 Mon 1.8 1.8 1.78 1.8 74.2 74.2 0.1
2012-Nov-23 Fri 1.83 1.83 1.83 1.83 68.9 68.9 ###
2012-Nov-22 Thu 1.8 1.83 1.8 1.83 41,382 ### ### ### ###
2012-Nov-21 Wed 1.8 1.8 1.78 1.78 10,950 ### 23.7 23.7 0.1
2012-Nov-20 Tue 1.79 1.8 1.79 1.8 1,689 ### ### ### 0.1
2012-Nov-19 Mon 1.8 1.8 1.76 1.76 ### ### 0.1
2012-Nov-16 Fri 1.81 1.82 1.8 1.82 74.6 74.6 ###
2012-Nov-15 Thu 1.81 1.82 1.8 1.8 ### ### 0.1
2012-Nov-14 Wed 1.8 1.84 1.8 1.84 24,427 44,457 89.0 89.0 ###
2012-Nov-13 Tue 1.75 1.88 1.75 1.83 94.2 94.2 ###
2012-Nov-12 Mon 1.75 1.75 1.74 1.75 14,275 ### 72.9 72.9 0.1
2012-Nov-09 Fri 1.75 1.75 1.75 1.75 65.6 65.6 0.1
2012-Nov-08 Thu 1.72 1.75 1.72 1.75 15,844 27,489 84.1 84.1 0.1
2012-Nov-07 Wed 1.72 1.75 1.72 1.73 ### ### ###
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


<< 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 23:21:05 thru 2025-05-05 23:21:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000