(KSC) K & S CORPORATION LIMITED Daily Prices Page 36...
TOC    Company Info for KSC    Limits
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).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 4.8
| 5,271,626
| 99.8 |
| |
Limits    Full Scrollable Formatted Daily Prices for KSC    Bottom
End of day Prices (full format), 150 Days for (KSC) K & S CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 3,088
| 0
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 7,640
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 10,850
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 3,850
| 0
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-May-09 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-May-08 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-May-07 Wed
| 3
| 3
| 3
| 3
|
|
| 70.6
| 70.6
| 0.2 |
2003-May-06 Tue
| 3
| 3
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2003-May-05 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-May-02 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 2,375
| 0
| 88.7
| 88.7
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| 2.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 10,350
| 0
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 11,150
| 0
| 19.3
| 19.3
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 6,321
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| 31.5
| 31.5
| 0.2 |
2003-Apr-01 Tue
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Mar-31 Mon
| 2.88
| 2.88
| 2.87
| 2.88
| 17,320
| ###
| 73.1
| 73.1
| 0.2 |
2003-Mar-28 Fri
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| 70.9
| 70.9
| 0.2 |
2003-Mar-27 Thu
| 2.87
| 2.87
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Mar-26 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-24 Mon
| 2.86
| ###
| 2.86
| ###
| 3,182
| 4,550
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 67.7
| 67.7
| ### |
2003-Mar-20 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 2.84
| 2.85
| 2.84
| 2.84
| 4,250
| ###
| 69.3
| 69.3
| 0.2 |
2003-Mar-18 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 62.8
| 62.8
| ### |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-14 Fri
| 2.83
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2003-Mar-12 Wed
| 2.82
| 2.82
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 1,220
| ###
| 82.4
| 82.4
| 0.2 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-07 Fri
| 2.8
| ###
| 2.8
| ###
| 5,080
| ###
| 96.4
| 96.4
| 0.0 |
2003-Mar-06 Thu
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| 30.1
| 30.1
| 0.2 |
2003-Mar-05 Wed
| 3
| 3
| 2.85
| 2.85
|
|
| 5.1
| 5.1
| ### |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-28 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 9,041
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| 3
| ###
| 8,822
| ###
| 38.8
| 38.8
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
| 8,358
| 0
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 7,450
| 0
| 86.3
| 86.3
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 3,577
| 0
| 91.2
| 91.2
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 340
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 3.2
| 3.2
| ###
| ###
| 8,078
| 12,924
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Jan-30 Thu
| 3.48
| 3.48
| 3.45
| 3.45
| 16,270
| 56,375
| ###
| ###
| ### |
2003-Jan-29 Wed
| ###
| 3.5
| ###
| 3.5
|
|
| 94.9
| 94.9
| 0.3 |
2003-Jan-28 Tue
| ###
| ###
| 3.29
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2003-Jan-24 Fri
| 3.25
| ###
| 3.25
| ###
| 14,850
| ###
| 84.5
| 84.5
| 0.0 |
2003-Jan-23 Thu
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Jan-22 Wed
| ###
| 3.25
| ###
| 3.2
| 11,021
| ###
| ###
| ###
| 0.2 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 8,625
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 10,081
| 0
| 26.4
| 26.4
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 36,448
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 5,250
| 0
| 81.9
| 81.9
| 0.0 |
2003-Jan-13 Mon
| 2.89
| 2.89
| 2.88
| 2.89
| 13,688
| 39,489
| ###
| ###
| ### |
2003-Jan-10 Fri
| 2.88
| 2.89
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2003-Jan-09 Thu
| 2.86
| 2.87
| 2.86
| 2.87
| 8,425
| ###
| 71.5
| 71.5
| ### |
2003-Jan-08 Wed
| 2.86
| 2.86
| 2.8
| 2.86
|
|
| 73.1
| 73.1
| 0.2 |
2003-Jan-07 Tue
| 2.86
| 2.86
| 2.82
| 2.86
| 7,945
| ###
| ###
| ###
| 0.2 |
2003-Jan-06 Mon
| 2.85
| 2.86
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 2.85
| 2.86
| 2.82
| 2.86
| 11,350
| ###
| 69.9
| 69.9
| 0.2 |
2003-Jan-02 Thu
| 2.85
| 2.85
| 2.81
| 2.81
|
|
| 13.4
| 13.4
| ### |
2002-Dec-31 Tue
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2002-Dec-30 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2002-Dec-27 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2002-Dec-23 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 71.0
| 71.0
| 0.2 |
2002-Dec-20 Fri
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Dec-19 Thu
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 67.3
| 67.3
| ### |
2002-Dec-18 Wed
| 2.8
| 2.8
| 2.76
| 2.8
|
|
| 75.2
| 75.2
| 0.2 |
2002-Dec-17 Tue
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 77.8
| 77.8
| 0.2 |
2002-Dec-16 Mon
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2002-Dec-13 Fri
| 2.76
| 2.78
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2002-Dec-12 Thu
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| 72.4
| 72.4
| 0.2 |
2002-Dec-11 Wed
| 2.76
| 2.76
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2002-Dec-10 Tue
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 73.6
| 73.6
| 0.2 |
2002-Dec-06 Fri
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 72.8
| 72.8
| 0.2 |
2002-Dec-05 Thu
| 2.76
| 2.76
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2002-Dec-04 Wed
| 2.78
| 2.78
| 2.75
| 2.75
|
|
| 28.0
| 28.0
| ### |
2002-Dec-03 Tue
| 2.8
| 2.8
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2002-Dec-02 Mon
| 2.76
| 2.78
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2002-Nov-29 Fri
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| 67.0
| 67.0
| 0.2 |
2002-Nov-28 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2002-Nov-27 Wed
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| 17.4
| 17.4
| ### |
2002-Nov-26 Tue
| 2.85
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2002-Nov-25 Mon
| 2.8
| 2.85
| 2.8
| 2.85
| 15,278
| ###
| ###
| ###
| ### |
2002-Nov-22 Fri
| 2.8
| 2.82
| 2.78
| 2.78
|
|
| 26.4
| 26.4
| 0.2 |
2002-Nov-21 Thu
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 83.9
| 83.9
| 0.2 |
2002-Nov-20 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 185
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Nov-07 Thu
| ###
| 2.75
| ###
| 2.75
| 10,350
| ###
| ###
| ###
| ### |
2002-Nov-06 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Nov-05 Tue
| 2.75
| 2.79
| 2.7
| 2.7
|
|
| 13.7
| 13.7
| 0.2 |
2002-Nov-04 Mon
| 2.71
| 2.78
| 2.71
| 2.78
| 6,176
| 16,953
| 89.3
| 89.3
| 0.2 |
2002-Nov-01 Fri
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| 85.4
| 85.4
| ### |
2002-Oct-31 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| 2.52
| ###
| 2.52
| ###
| 9,128
| ###
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-28 Mon
| 2.58
| 2.58
| 2.58
| 2.58
| 3,378
| ###
| 73.4
| 73.4
| 0.2 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2002-Oct-23 Wed
| 2.59
| ###
| 2.59
| ###
| 9,750
| 12,626
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Oct-21 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 19.1
| 19.1
| 0.2 |
2002-Oct-18 Fri
| 2.45
| 2.5
| 2.45
| 2.5
| 2,543
| ###
| 86.7
| 86.7
| 0.2 |
2002-Oct-17 Thu
| 2.45
| 2.45
| 2.43
| 2.43
| 9,550
| ###
| 26.1
| 26.1
| ### |
2002-Oct-16 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 1,978
| 4,945
| 73.1
| 73.1
| 0.2 |
2002-Oct-15 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 576
| ###
| ###
| ###
| 0.2 |
Server processing from 2024-05-29 19:01:40 thru 2024-05-29 19:01:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|