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 Thu 26-Mar-26 05:25:28 AM AEDT

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 5...

     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 25th March 2026
Latest price with VOLUME for KSC .. Wednesday 18th March 2026

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 Next >>


End of day Prices (full format),

169 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jul-25 Tue 2.46 2.46 2.45 2.45 9,622 23,622 ### ### 0.2
2023-Jul-24 Mon 2.54 2.54 2.45 2.45 19.2 19.2 0.2
2023-Jul-21 Fri 2.5 2.53 2.5 2.53 ### ### ###
2023-Jul-20 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2023-Jul-19 Wed 2.5 2.525 2.49 2.5 66.7 66.7 0.2
2023-Jul-18 Tue 2.5 2.5 2.49 2.5 73.5 73.5 0.2
2023-Jul-17 Mon 2.5 2.5 2.47 2.49 36.6 36.6 0.2
2023-Jul-14 Fri 2.52 2.53 2.52 2.53 11,578 ### 65.1 65.1 ###
2023-Jul-13 Thu 2.52 2.53 2.52 2.52 62.1 62.1 ###
2023-Jul-12 Wed 2.54 ### 2.46 2.46 14,670 18,044 ### ### 0.2
2023-Jul-11 Tue 2.54 2.55 2.46 2.46 13.1 13.1 0.2
2023-Jul-10 Mon 2.55 2.58 2.54 2.54 9,984 25,559 43.4 43.4 ###
2023-Jul-07 Fri 2.46 2.46 2.46 2.46 0 0.2
2023-Jul-06 Thu 2.46 2.47 2.46 2.46 76.8 76.8 0.2
2023-Jul-05 Wed 2.46 2.46 2.46 2.46 70.4 70.4 0.2
2023-Jul-04 Tue 2.49 2.55 2.46 2.55 14,048 ### 79.4 79.4 0.2
2023-Jul-03 Mon 2.46 2.49 2.46 2.49 ### ### 0.2
2023-Jun-30 Fri 2.45 2.45 2.45 2.45 0 0.2
2023-Jun-29 Thu 2.44 2.45 2.44 2.45 4,483 ### 64.1 64.1 0.2
2023-Jun-28 Wed ### ### ### ### 0 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2023-Jun-23 Fri ### ### ### ### 16.6 16.6 0.0
2023-Jun-22 Thu ### ### ### ### 79.1 79.1 0.0
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue ### ### ### ### 67.6 67.6 0.0
2023-Jun-19 Mon 2.45 2.45 2.4 2.4 8,475 20,551 ### ### ###
2023-Jun-16 Fri 2.49 2.5 2.49 2.49 60.7 60.7 0.2
2023-Jun-15 Thu 2.49 2.49 2.41 2.41 18.5 18.5 0.2
2023-Jun-14 Wed 2.49 2.5 2.49 2.49 8,153 20,341 73.0 73.0 0.2
2023-Jun-13 Tue ### 2.4 ### 2.4 442 ### ### ### ###
2023-Jun-09 Fri 2.24 2.29 2.24 2.29 4,071 9,220 85.0 85.0 ###
2023-Jun-08 Thu ### ### 2.22 2.24 11.8 11.8 ###
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### ### ### ### 9,283 0 81.7 81.7 0.0
2023-Jun-05 Mon 2.45 2.45 2.375 2.375 3,127 7,543 ### ### ###
2023-Jun-02 Fri ### ### ### ### 6,445 0 ### ### 0.0
2023-Jun-01 Thu ### 2.49 ### 2.49 93.8 93.8 0.2
2023-May-31 Wed 2.2 2.4 ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 0 0.0
2023-May-29 Mon ### ### ### ### 0 0.0
2023-May-26 Fri ### ### ### ### 0 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### 1,250 0 ### ### 0.0
2023-May-23 Tue ### ### ### ### 0 0.0
2023-May-22 Mon ### ### ### ### 0 0.0
2023-May-19 Fri ### ### ### ### 0 0.0
2023-May-18 Thu ### ### ### ### 0 0.0
2023-May-17 Wed ### ### ### ### 588 0 70.3 70.3 0.0
2023-May-16 Tue ### ### ### ### 0 0.0
2023-May-15 Mon ### ### ### ### 0 0.0
2023-May-12 Fri ### ### ### ### 0 0.0
2023-May-11 Thu ### ### ### ### 5 0 ### ### 0.0
2023-May-10 Wed 1.945 1.945 ### 1.945 6,587 ### ### ### 0.1
2023-May-09 Tue ### ### ### 1.985 ### ### ###
2023-May-08 Mon 2 ### ### 2 16,487 0 ### ### 0.1
2023-May-05 Fri ### ### ### 2 53,582 0 ### ### 0.1
2023-May-04 Thu ### ### ### ### 2 0 61.9 61.9 0.0
2023-May-03 Wed ### ### ### ### 2 0 ### ### 0.0
2023-May-02 Tue ### ### ### ### 44.9 44.9 0.0
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri ### ### ### ### 3,321 0 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 926 0 70.2 70.2 0.0
2023-Apr-26 Wed ### ### ### ### 0 0.0
2023-Apr-24 Mon ### ### ### ### 11.4 11.4 0.0
2023-Apr-21 Fri 2.2 2.2 ### ### ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 36.4 36.4 0.0
2023-Apr-19 Wed ### ### ### ### 0 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 18,174 0 ### ### 0.0
2023-Apr-14 Fri 2.2 2.2 ### ### 3,120 ### ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 0 0.0
2023-Apr-12 Wed ### ### ### ### 24,285 0 ### ### 0.0
2023-Apr-11 Tue 2.2 2.2 2.2 2.2 1 2 63.9 63.9 0.2
2023-Apr-06 Thu 2.25 2.25 2.25 2.25 71.3 71.3 ###
2023-Apr-05 Wed 2.45 2.45 2.27 2.27 4.0 4.0 0.2
2023-Apr-04 Tue 2.48 2.48 2.48 2.48 7 ### 66.9 66.9 0.2
2023-Apr-03 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
2023-Mar-31 Fri 2.48 2.48 2.47 2.48 62.6 62.6 0.2
2023-Mar-30 Thu 2.5 2.5 2.5 2.5 2 5 ### ### 0.2
2023-Mar-29 Wed 2.5 2.5 2.5 2.5 0 0.2
2023-Mar-28 Tue 2.57 2.57 2.5 2.5 ### ### 0.2
2023-Mar-27 Mon 2.57 2.57 2.57 2.57 ### ### ###
2023-Mar-24 Fri ### ### 2.57 2.57 21,026 ### ### ### ###
2023-Mar-23 Thu 2.58 ### 2.57 2.58 5,954 7,650 70.4 70.4 0.2
2023-Mar-22 Wed 2.57 2.58 2.57 2.57 16,927 43,587 ### ### ###
2023-Mar-21 Tue 2.57 2.58 2.57 2.57 853 ### ### ### ###
2023-Mar-20 Mon 2.5 ### 2.5 2.56 36,928 ### ### ### 0.2
2023-Mar-17 Fri 2.49 2.49 2.47 2.47 26.2 26.2 ###
2023-Mar-16 Thu 2.5 2.5 2.485 2.485 ### ### 0.2
2023-Mar-15 Wed 2.5 2.51 2.47 2.49 11,358 28,281 32.3 32.3 0.2
2023-Mar-14 Tue 2.5 2.5 2.5 2.5 10,753 26,882 ### ### 0.2
2023-Mar-13 Mon 2.56 2.57 2.52 2.52 ### ### ###
2023-Mar-10 Fri 2.42 2.56 2.42 2.55 32,423 ### ### ### 0.2
2023-Mar-09 Thu 2.45 2.53 2.41 2.41 28,888 71,353 ### ### 0.2
2023-Mar-08 Wed ### ### ### ### 4,840 0 71.9 71.9 0.0
2023-Mar-07 Tue 2.2 ### 2.2 ### 7,983 8,781 ### ### 0.0
2023-Mar-06 Mon ### 2.28 ### 2.28 14,882 ### ### ### 0.2
2023-Mar-03 Fri 2.27 2.27 ### ### ### ### 0.0
2023-Mar-02 Thu 2.2 2.2 2.2 2.2 0 0.2
2023-Mar-01 Wed 2.2 ### 2.2 2.2 63.7 63.7 0.2
2023-Feb-28 Tue 2.2 2.2 2.2 2.2 340 748 65.5 65.5 0.2
2023-Feb-27 Mon 2.28 2.28 2.225 2.225 29.8 29.8 0.2
2023-Feb-24 Fri 2.25 2.28 ### 2.28 ### ### 0.2
2023-Feb-23 Thu 2.24 2.25 ### ### 15,040 16,920 15.3 15.3 0.0
2023-Feb-22 Wed ### 2.24 2 2.24 ### ### ###
2023-Feb-21 Tue ### ### 2 2 20,120 20,120 ### ### 0.1
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 11,288 0 92.8 92.8 0.0
2023-Feb-16 Thu 1.925 1.925 1.925 1.925 0 0.1
2023-Feb-15 Wed 1.925 1.925 1.925 1.925 75.4 75.4 0.1
2023-Feb-14 Tue ### ### ### ### 10,483 0 36.0 36.0 0.0
2023-Feb-13 Mon ### ### ### ### 4.9 4.9 0.0
2023-Feb-10 Fri ### ### ### ### 0 0.0
2023-Feb-09 Thu ### ### ### ### 0 0.0
2023-Feb-08 Wed ### ### ### ### 0 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon ### ### ### ### 0 0.0
2023-Feb-03 Fri ### ### ### ### 0 0.0
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 12.4 12.4 0.0
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 0 0.0
2023-Jan-27 Fri ### ### ### ### 0 0.0
2023-Jan-25 Wed ### ### ### ### 0 0.0
2023-Jan-24 Tue ### ### ### ### 15,843 0 ### ### 0.0
2023-Jan-23 Mon ### ### 2 ### 22,958 22,958 ### ### 0.0
2023-Jan-20 Fri ### ### ### ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 121 0 70.1 70.1 0.0
2023-Jan-18 Wed ### ### ### ### 1,923 0 ### ### 0.0
2023-Jan-17 Tue ### ### ### ### 0 0.0
2023-Jan-16 Mon ### ### ### ### 22,988 0 30.8 30.8 0.0
2023-Jan-13 Fri ### ### ### ### 65.4 65.4 0.0
2023-Jan-12 Thu ### ### ### ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 4,753 0 60.0 60.0 0.0
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 0 0.0
2023-Jan-05 Thu ### ### ### ### 0 0.0
2023-Jan-04 Wed ### ### ### ### 0 0.0
2023-Jan-03 Tue ### ### ### ### 0 0.0
2022-Dec-30 Fri ### ### ### ### 0 0.0
2022-Dec-29 Thu ### ### ### ### 0 0.0
2022-Dec-28 Wed ### ### ### ### 76.5 76.5 0.0
2022-Dec-23 Fri 2 2 2 2 0 0.1
2022-Dec-22 Thu ### 2 ### 2 4,455 4,455 ### ### 0.1
2022-Dec-21 Wed 2.2 2.2 ### ### 56 ### 21.5 21.5 0.0
2022-Dec-20 Tue 2.2 2.2 2.2 2.2 44,447 97,783 ### ### 0.2
2022-Dec-19 Mon 2.175 2.175 2.175 2.175 5 ### ### ### 0.2
2022-Dec-16 Fri 2.085 ### 2.085 ### 38,385 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 0 0.0
2022-Dec-14 Wed ### ### ### ### 0 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 0 0.0
2022-Dec-09 Fri ### ### ### ### 72.7 72.7 0.0
2022-Dec-08 Thu ### ### ### ### 12,048 0 13.3 13.3 0.0
2022-Dec-07 Wed ### ### ### ### 0 0.0
2022-Dec-06 Tue ### ### ### ### 25.4 25.4 0.0
2022-Dec-05 Mon ### ### ### ### 17.5 17.5 0.0
2022-Dec-02 Fri ### ### ### ### 74,976 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 27.4 27.4 0.0
2022-Nov-29 Tue ### ### ### ### 856 0 ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri 1.9275 ### 1.9275 ### 74.8 74.8 0.0
2022-Nov-24 Thu ### 1.955 1.9375 1.955 3,650 ### ### ### ###
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue 1.955 ### ### ### 14,885 0 ### ### 0.0
2022-Nov-21 Mon 1.955 1.955 1.955 1.955 1 1 ### ### ###


<< 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 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 2026-03-26 05:25:28 thru 2026-03-26 05:25:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000