(KSC) K & S CORPORATION LIMITED Daily Prices Page 28...


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
2009-Jan-27 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-23 Fri 2.46 2.46 2.45 2.45 6,282 15,422 46.5 46.5 0.2
2009-Jan-22 Thu 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-21 Wed 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-20 Tue 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-19 Mon 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-16 Fri 2.46 2.46 2.46 2.46 72.2 72.2 0.2
2009-Jan-15 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-14 Wed 2.5 2.5 2.45 2.45 ### ### 0.2
2009-Jan-13 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-12 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Jan-09 Fri 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-08 Thu 2.5 2.5 2.5 2.5 4,327 ### ### ### 0.2
2009-Jan-07 Wed 2.55 2.55 2.55 2.55 64.8 64.8 0.2
2009-Jan-06 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-05 Mon ### ### 2.5 2.5 850 ### 16.7 16.7 0.2
2009-Jan-02 Fri 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-31 Wed 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-30 Tue 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-29 Mon 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-24 Wed 2.42 2.42 2.42 2.42 250 ### 63.7 63.7 0.2
2008-Dec-23 Tue 2.46 2.46 2.46 2.46 ### ### 0.2
2008-Dec-22 Mon 2.48 2.48 2.48 2.48 0 0.2
2008-Dec-19 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
2008-Dec-18 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2008-Dec-17 Wed 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-16 Tue 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-15 Mon 2.45 2.5 2.45 2.45 68.2 68.2 0.2
2008-Dec-12 Fri 2.4 2.4 2.4 2.4 0 ###
2008-Dec-11 Thu 2.5 2.5 2.4 2.4 5,577 ### ### ### ###
2008-Dec-10 Wed 2.41 2.41 2.4 2.4 ### ### ###
2008-Dec-09 Tue 2.5 2.5 2.4 2.4 17.1 17.1 ###
2008-Dec-08 Mon 2.49 2.5 2.49 2.5 70.4 70.4 0.2
2008-Dec-05 Fri 2.51 2.51 2.51 2.51 ### ### ###
2008-Dec-04 Thu 2.51 2.51 2.51 2.51 2,440 6,124 ### ### ###
2008-Dec-03 Wed 2.58 2.58 2.5 2.5 ### ### 0.2
2008-Dec-02 Tue 2.5 2.5 2.5 2.5 10,625 ### 75.9 75.9 0.2
2008-Dec-01 Mon 2.5 2.5 2.5 2.5 74.1 74.1 0.2
2008-Nov-28 Fri ### ### ### ### 240 0 66.2 66.2 0.0
2008-Nov-27 Thu ### 2.4 ### ### 18,844 ### ### ### 0.0
2008-Nov-26 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Nov-25 Tue 2.4 2.4 2.4 2.4 0 ###
2008-Nov-24 Mon 2.4 2.4 2.4 2.4 10,156 24,374 ### ### ###
2008-Nov-21 Fri ### ### 2.2 ### 73.3 73.3 0.0
2008-Nov-20 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2008-Nov-19 Wed 2.5 2.5 2.5 2.5 156 ### 84.9 84.9 0.2
2008-Nov-18 Tue 2.81 2.81 2.8 2.8 47.7 47.7 0.2
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### 2.8 2.8 10.7 10.7 0.2
2008-Nov-12 Wed ### ### ### ### 981 0 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue 2.89 2.89 2.89 2.89 0 ###
2008-Nov-03 Mon 2.89 2.89 2.89 2.89 0 ###
2008-Oct-31 Fri 2.89 2.89 2.89 2.89 0 ###
2008-Oct-30 Thu 2.89 2.89 2.89 2.89 0 ###
2008-Oct-29 Wed 2.89 2.89 2.89 2.89 ### ### ###
2008-Oct-28 Tue 2.85 3 2.85 2.88 3,385 ### 80.9 80.9 0.2
2008-Oct-27 Mon 2.8 2.8 2.8 2.8 83.1 83.1 0.2
2008-Oct-24 Fri 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-23 Thu 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-22 Wed 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-21 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-20 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-17 Fri 2.85 2.85 2.8 2.8 42.2 42.2 0.2
2008-Oct-16 Thu 3 3 2.85 2.85 ### ### ###
2008-Oct-15 Wed ### 3 2.8 3 353,155 1,024,149 ### ### 0.2
2008-Oct-14 Tue ### ### ### ### 0 0.0
2008-Oct-13 Mon ### ### ### ### 0 0.0
2008-Oct-10 Fri ### ### ### ### 13,272 0 ### ### 0.0
2008-Oct-09 Thu 3 3 ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue ### ### ### ### 96.7 96.7 0.0
2008-Oct-06 Mon ### ### ### ### 88.9 88.9 0.0
2008-Oct-03 Fri ### ### ### ### 0 0.0
2008-Oct-02 Thu ### ### ### ### 10,477 0 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 18,077 0 94.0 94.0 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 3 ### ### 58.8 58.8 0.0
2008-Sep-18 Thu ### ### 2.89 2.89 ### ### ###
2008-Sep-17 Wed ### ### ### ### 0 0.0
2008-Sep-16 Tue ### ### ### ### 14.4 14.4 0.0
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 35.6 35.6 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 25.7 25.7 0.0
2008-Sep-05 Fri ### ### 3 3 ### ### 0.2
2008-Sep-04 Thu ### ### ### ### 0 0.0
2008-Sep-03 Wed ### ### ### ### 0 0.0
2008-Sep-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 1 0 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 6,650 0 76.1 76.1 0.0
2008-Aug-25 Mon ### ### ### ### 3,924 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### 0 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### 0 0.0
2008-Aug-08 Fri ### ### ### ### 0 0.0
2008-Aug-07 Thu ### ### ### ### 0 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 551 0 74.2 74.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri ### ### ### ### 17,388 0 76.0 76.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 3 ### 3 ### 15,052 22,578 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 2.87 2.87 2.87 2.87 ### ### ###
2008-Jul-15 Tue ### ### 2.87 2.87 12,050 ### ### ### ###
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri 3 3 3 3 65.3 65.3 0.2
2008-Jul-10 Thu 3 3 3 3 73.4 73.4 0.2
2008-Jul-09 Wed ### ### 3 3 19,349 29,023 35.2 35.2 0.2
2008-Jul-08 Tue 3 3 3 3 81.0 81.0 0.2
2008-Jul-07 Mon 3 3 3 3 75.4 75.4 0.2
2008-Jul-04 Fri 3 3 3 3 66.6 66.6 0.2
2008-Jul-03 Thu 3 3 3 3 77.0 77.0 0.2
2008-Jul-02 Wed 3 3 3 3 0 0.2
2008-Jul-01 Tue 3 3 3 3 72.7 72.7 0.2
2008-Jun-30 Mon ### ### 3 3 41.0 41.0 0.2
2008-Jun-27 Fri 3 ### 3 ### ### ### 0.0
2008-Jun-26 Thu 3 3 3 3 63.9 63.9 0.2


<< 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 >>

Server processing from 2025-05-06 14:34:38 thru 2025-05-06 14:34:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000