(KSC) K & S CORPORATION LIMITED Daily Prices Page 4...


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
2022-Aug-02 Tue 1.71 1.71 1.71 1.71 70.0 70.0 0.1
2022-Aug-01 Mon 1.725 1.725 1.71 1.71 ### ### 0.1
2022-Jul-29 Fri 1.725 1.725 1.725 1.725 1,185 2,044 63.7 63.7 ###
2022-Jul-28 Thu 1.75 1.75 1.75 1.75 588 1,029 ### ### 0.1
2022-Jul-27 Wed 1.7 1.7 1.7 1.7 0 ###
2022-Jul-26 Tue 1.7 1.7 1.7 1.7 0 ###
2022-Jul-25 Mon 1.7 1.7 1.7 1.7 0 ###
2022-Jul-22 Fri 1.7 1.7 1.7 1.7 0 ###
2022-Jul-21 Thu 1.7 1.7 1.7 1.7 0 ###
2022-Jul-20 Wed ### ### 1.7 1.7 28.8 28.8 ###
2022-Jul-19 Tue 1.7 1.7 1.7 1.7 0 ###
2022-Jul-18 Mon 1.7 1.7 1.7 1.7 651 ### 63.0 63.0 ###
2022-Jul-15 Fri 1.75 1.75 ### 1.73 28.9 28.9 ###
2022-Jul-14 Thu 1.75 1.75 1.75 1.75 2 3 61.6 61.6 0.1
2022-Jul-13 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Jul-12 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2022-Jul-11 Mon 1.75 1.75 1.745 1.75 82.2 82.2 0.1
2022-Jul-08 Fri 1.75 1.785 1.75 1.785 576 ### ### ### 0.1
2022-Jul-07 Thu 1.75 1.75 1.75 1.75 68.5 68.5 0.1
2022-Jul-06 Wed 1.78 1.78 1.78 1.78 0 0.1
2022-Jul-05 Tue 1.78 1.78 1.78 1.78 1 1 62.2 62.2 0.1
2022-Jul-04 Mon 1.75 1.75 1.75 1.75 28,681 ### 66.3 66.3 0.1
2022-Jul-01 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-30 Thu 1.78 1.78 1.75 1.75 38.0 38.0 0.1
2022-Jun-29 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-28 Tue 1.75 1.75 1.75 1.75 1 1 ### ### 0.1
2022-Jun-27 Mon 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-24 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-23 Thu 1.75 1.75 1.75 1.75 482 843 ### ### 0.1
2022-Jun-22 Wed 1.75 1.75 1.75 1.75 78.6 78.6 0.1
2022-Jun-21 Tue 1.78 1.78 1.78 1.78 ### ### 0.1
2022-Jun-20 Mon 1.78 1.78 1.78 1.78 78.2 78.2 0.1
2022-Jun-17 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-16 Thu ### 1.78 ### 1.75 28,923 25,741 ### ### 0.1
2022-Jun-15 Wed ### ### ### ### ### ### 0.0
2022-Jun-14 Tue 1.75 1.75 1.75 1.75 75.0 75.0 0.1
2022-Jun-10 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2022-Jun-09 Thu ### 1.75 ### 1.75 ### ### 0.1
2022-Jun-08 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-07 Tue 1.745 1.75 1.745 1.75 85.3 85.3 0.1
2022-Jun-06 Mon 1.73 1.73 1.73 1.73 75.1 75.1 ###
2022-Jun-03 Fri ### ### ### ### 0 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 1.77 1.77 1.7 1.7 ### ### ###
2022-May-31 Tue 1.7 1.72 1.7 1.72 ### ### 0.1
2022-May-30 Mon 1.79 1.79 1.79 1.79 0 0.1
2022-May-27 Fri 1.79 1.79 1.79 1.79 1,248 ### 70.8 70.8 0.1
2022-May-26 Thu 1.79 1.79 1.79 1.79 0 0.1
2022-May-25 Wed 1.7 1.79 1.7 1.79 94.7 94.7 0.1
2022-May-24 Tue ### ### ### ### 27 0 ### ### 0.0
2022-May-23 Mon ### ### ### ### 0 0.0
2022-May-20 Fri ### ### ### ### 0 0.0
2022-May-19 Thu ### ### ### ### 6,671 0 ### ### 0.0
2022-May-18 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-May-17 Tue 1.745 1.75 1.745 1.75 66.4 66.4 0.1
2022-May-16 Mon 1.745 1.745 1.745 1.745 288 ### 72.6 72.6 0.1
2022-May-13 Fri ### ### ### ### 52.6 52.6 0.0
2022-May-12 Thu ### ### ### ### 0 0.0
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue 1.7 1.7 1.7 1.7 0 ###
2022-May-09 Mon 1.7 1.7 1.7 1.7 0 ###
2022-May-06 Fri 1.7 1.7 1.7 1.7 250 425 ### ### ###
2022-May-05 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-May-04 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-May-03 Tue 1.75 1.75 1.75 1.75 0 0.1
2022-May-02 Mon 1.75 1.75 1.75 1.75 81 141 78.3 78.3 0.1
2022-Apr-29 Fri 1.745 1.745 1.745 1.745 347 ### 60.3 60.3 0.1
2022-Apr-28 Thu 1.745 1.745 1.745 1.745 2,324 4,055 64.1 64.1 0.1
2022-Apr-27 Wed 1.745 1.745 1.745 1.745 350 ### ### ### 0.1
2022-Apr-26 Tue 1.7675 1.7675 1.7675 1.7675 0 ###
2022-Apr-22 Fri 1.7675 1.7675 1.7675 1.7675 0 ###
2022-Apr-21 Thu 1.75 1.7675 1.745 1.7675 ### ### ###
2022-Apr-20 Wed ### ### ### ### 0 0.0
2022-Apr-19 Tue ### ### ### ### 24 0 ### ### 0.0
2022-Apr-14 Thu 1.75 1.75 1.75 1.75 63.5 63.5 0.1
2022-Apr-13 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2022-Apr-12 Tue 1.7 1.8 1.7 1.8 ### ### 0.1
2022-Apr-11 Mon ### ### ### ### 8,825 0 ### ### 0.0
2022-Apr-08 Fri ### 1.8 1.77 1.77 7,284 ### 25.5 25.5 ###
2022-Apr-07 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2022-Apr-06 Wed 1.8 1.8 1.8 1.8 388 ### ### ### 0.1
2022-Apr-05 Tue 1.8 1.8 1.8 1.8 3 5 ### ### 0.1
2022-Apr-04 Mon ### ### ### ### 62.2 62.2 0.0
2022-Apr-01 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-31 Thu 1.75 1.8 1.75 1.75 2,059 3,654 ### ### 0.1
2022-Mar-30 Wed 1.75 1.75 1.75 1.75 1,380 ### ### ### 0.1
2022-Mar-29 Tue 1.75 1.75 1.75 1.75 2 3 61.3 61.3 0.1
2022-Mar-28 Mon 1.75 1.75 1.75 1.75 77.1 77.1 0.1
2022-Mar-25 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2022-Mar-24 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-23 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-22 Tue 1.845 1.845 1.75 1.75 6.4 6.4 0.1
2022-Mar-21 Mon 1.8025 1.8025 1.8025 1.8025 0 0.1
2022-Mar-18 Fri 1.8225 1.845 1.8025 1.8025 26.6 26.6 0.1
2022-Mar-17 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-16 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-15 Tue 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-14 Mon 1.75 1.75 1.75 1.75 67.5 67.5 0.1
2022-Mar-11 Fri 1.75 1.75 1.75 1.75 1 1 ### ### 0.1
2022-Mar-10 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-09 Wed 1.74 1.75 1.74 1.75 ### ### 0.1
2022-Mar-08 Tue 1.72 1.74 1.71 1.71 ### ### 0.1
2022-Mar-07 Mon ### ### ### ### 0 0.0
2022-Mar-04 Fri ### ### ### ### 284 0 ### ### 0.0
2022-Mar-03 Thu ### ### 1.655 1.655 ### ### 0.1
2022-Mar-02 Wed ### ### ### ### 33.1 33.1 0.0
2022-Mar-01 Tue 1.74 1.74 1.74 1.74 0 0.1
2022-Feb-28 Mon 1.74 1.74 1.74 1.74 ### ### 0.1
2022-Feb-25 Fri 1.75 1.75 1.74 1.74 ### ### 0.1
2022-Feb-24 Thu ### ### 1.74 1.74 9,572 8,327 ### ### 0.1
2022-Feb-23 Wed 1.77 1.77 1.745 ### 27,082 ### ### ### 0.0
2022-Feb-22 Tue 1.77 1.77 1.77 1.77 83.7 83.7 ###
2022-Feb-21 Mon 1.77 1.77 1.77 1.77 ### ### ###
2022-Feb-18 Fri 1.745 1.745 1.745 1.745 0 0.1
2022-Feb-17 Thu 1.77 1.77 1.74 1.745 32.4 32.4 0.1
2022-Feb-16 Wed 1.72 1.72 1.72 1.72 0 0.1
2022-Feb-15 Tue 1.72 1.77 1.72 1.72 8,025 ### 75.3 75.3 0.1
2022-Feb-14 Mon 1.75 1.75 1.72 1.75 15,926 ### ### ### 0.1
2022-Feb-11 Fri ### 1.725 ### 1.725 ### ### ###
2022-Feb-10 Thu ### 1.645 ### ### 5,070 4,170 86.2 86.2 0.0
2022-Feb-09 Wed ### ### ### ### 0 0.0
2022-Feb-08 Tue ### ### ### ### 0 0.0
2022-Feb-07 Mon ### ### ### ### 0 0.0
2022-Feb-04 Fri ### ### ### ### 0 0.0
2022-Feb-03 Thu ### ### ### ### 5 0 ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 6,581 0 ### ### 0.0
2022-Feb-01 Tue 1.7 1.7 ### ### ### ### 0.0
2022-Jan-31 Mon 1.8 1.8 1.8 1.8 0 0.1
2022-Jan-28 Fri 1.8 1.8 1.8 1.8 6 ### 53.9 53.9 0.1
2022-Jan-27 Thu 1.74 ### ### ### ### ### 0.0
2022-Jan-25 Tue ### ### ### ### 1,148 0 93.4 93.4 0.0
2022-Jan-24 Mon ### ### ### ### 0 0.0
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### ### ### 60.9 60.9 0.0
2022-Jan-19 Wed 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-18 Tue 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-17 Mon 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-14 Fri 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-13 Thu 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-12 Wed 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-11 Tue 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-10 Mon 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-07 Fri 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-06 Thu 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-05 Wed 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-04 Tue 1.575 1.575 1.575 1.575 0 0.1
2021-Dec-31 Fri 1.575 1.575 1.575 1.575 0 0.1
2021-Dec-30 Thu 1.575 1.575 1.575 1.575 4,653 7,328 ### ### 0.1
2021-Dec-29 Wed ### ### ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 0 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 05:13:11 thru 2024-05-16 05:13:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000