Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Mar-29 09:49:05 PM 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 7...

     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 .. Thursday 26th March 2026
Latest price with VOLUME for KSC .. Tuesday 24th 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 Next >>


End of day Prices (full format),

225 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Nov-20 Fri ### ### ### ### 4,248 0 27.7 27.7 0.0
2020-Nov-19 Thu 1.345 ### 1.345 ### 70.4 70.4 0.0
2020-Nov-18 Wed ### ### ### ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri ### ### ### ### 0 0.0
2020-Nov-12 Thu ### ### ### ### 72.1 72.1 0.0
2020-Nov-11 Wed ### ### 1.27 1.27 2,774 ### ### ### ###
2020-Nov-10 Tue 1.27 1.27 1.27 1.27 0 ###
2020-Nov-09 Mon 1.27 1.27 1.27 1.27 0 ###
2020-Nov-06 Fri 1.27 1.27 1.27 1.27 0 ###
2020-Nov-05 Thu 1.27 1.27 1.27 1.27 0 ###
2020-Nov-04 Wed 1.27 1.27 1.27 1.27 0 ###
2020-Nov-03 Tue 1.275 1.275 1.27 1.27 ### ### ###
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri ### ### ### ### 0 0.0
2020-Oct-29 Thu ### ### ### ### 0 0.0
2020-Oct-28 Wed ### ### ### ### 180 0 ### ### 0.0
2020-Oct-27 Tue 1.4 1.4 1.4 1.4 ### ### ###
2020-Oct-26 Mon 1.4 1.4 1.4 1.4 0 ###
2020-Oct-23 Fri 1.4 1.4 1.4 1.4 70.2 70.2 ###
2020-Oct-22 Thu 1.4 1.4 1.4 1.4 0 ###
2020-Oct-21 Wed 1.4 1.4 1.4 1.4 0 ###
2020-Oct-20 Tue 1.385 1.4 1.385 1.4 77.1 77.1 ###
2020-Oct-19 Mon ### ### ### ### 0 0.0
2020-Oct-16 Fri ### ### ### ### 0 0.0
2020-Oct-15 Thu ### ### ### ### 27,788 0 67.6 67.6 0.0
2020-Oct-14 Wed ### ### ### ### 0 0.0
2020-Oct-13 Tue ### ### ### ### 76.3 76.3 0.0
2020-Oct-12 Mon 1.29 ### 1.29 ### ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 0 0.0
2020-Oct-08 Thu ### ### ### ### 0 0.0
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### 1.345 ### 1.345 80.6 80.6 ###
2020-Oct-05 Mon 1.345 1.345 1.345 1.345 56.3 56.3 ###
2020-Oct-02 Fri ### ### ### ### 2,759 0 ### ### 0.0
2020-Oct-01 Thu 1.29 1.29 1.29 1.29 0 0.1
2020-Sep-30 Wed 1.29 ### 1.29 1.29 78.9 78.9 0.1
2020-Sep-29 Tue 1.29 1.29 1.29 1.29 ### ### 0.1
2020-Sep-28 Mon 1.255 1.255 1.255 1.255 ### ### ###
2020-Sep-25 Fri 1.255 1.255 1.255 1.255 680 853 61.3 61.3 ###
2020-Sep-24 Thu 1.29 1.29 1.29 1.29 0 0.1
2020-Sep-23 Wed 1.26 1.29 1.26 1.29 ### ### 0.1
2020-Sep-22 Tue 1.255 ### 1.255 1.275 59,172 ### ### ### ###
2020-Sep-21 Mon 1.282 ### ### ### 57,951 0 4.2 4.2 0.0
2020-Sep-18 Fri 1.26 1.26 1.25 1.25 28.6 28.6 ###
2020-Sep-17 Thu 1.25 1.26 ### 1.26 55,271 34,820 ### ### ###
2020-Sep-16 Wed ### 1.29 ### 1.26 96,374 ### ### ### ###
2020-Sep-15 Tue 1.25 ### 1.25 ### 73.6 73.6 0.0
2020-Sep-14 Mon 1.25 1.25 ### ### 17,281 ### 28.3 28.3 0.0
2020-Sep-11 Fri 1.23 1.23 1.2 1.23 12,971 15,759 ### ### 0.1
2020-Sep-10 Thu 1.23 1.23 1.23 1.23 0 0.1
2020-Sep-09 Wed 1.23 1.23 1.23 1.23 0 0.1
2020-Sep-08 Tue ### ### 1.23 1.23 35.1 35.1 0.1
2020-Sep-07 Mon ### 1.27 1.25 1.25 ### ### ###
2020-Sep-04 Fri ### ### ### ### 1,650 0 65.8 65.8 0.0
2020-Sep-03 Thu 1.27 1.27 1.27 1.27 0 ###
2020-Sep-02 Wed 1.27 1.27 1.27 1.27 0 ###
2020-Sep-01 Tue 1.27 1.27 1.27 1.27 0 ###
2020-Aug-31 Mon 1.27 1.27 1.27 1.27 0 ###
2020-Aug-28 Fri 1.27 1.285 1.27 1.27 68.6 68.6 ###
2020-Aug-27 Thu 1.21 1.25 1.21 1.25 ### ### ###
2020-Aug-26 Wed 1.185 1.2 ### 1.2 11,489 ### ### ### 0.1
2020-Aug-25 Tue 1.21 1.21 ### ### 43.5 43.5 0.0
2020-Aug-24 Mon 1.21 1.21 ### ### 12,584 ### 35.8 35.8 0.0
2020-Aug-21 Fri 1.21 1.24 1.21 1.24 3,480 ### ### ### 0.1
2020-Aug-20 Thu 1.26 1.26 1.21 1.21 ### ### ###
2020-Aug-19 Wed 1.27 1.27 1.27 1.27 5,785 7,346 ### ### ###
2020-Aug-18 Tue 1.26 1.26 1.26 1.26 0 ###
2020-Aug-17 Mon 1.28 1.28 1.26 1.26 ### ### ###
2020-Aug-14 Fri 1.28 1.28 1.28 1.28 ### ### ###
2020-Aug-13 Thu 1.24 1.24 1.24 1.24 0 0.1
2020-Aug-12 Wed 1.22 1.24 1.22 1.24 2,477 3,046 85.5 85.5 0.1
2020-Aug-11 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2020-Aug-10 Mon 1.22 1.22 ### ### ### ### 0.0
2020-Aug-07 Fri 1.23 1.23 1.22 1.23 2,425 2,970 ### ### 0.1
2020-Aug-06 Thu ### ### 1.23 1.23 ### ### 0.1
2020-Aug-05 Wed 1.2 1.2 1.2 1.2 0 0.1
2020-Aug-04 Tue 1.2 1.2 1.2 1.2 0 0.1
2020-Aug-03 Mon 1.2 1.2 1.2 1.2 0 0.1
2020-Jul-31 Fri 1.23 1.23 1.2 1.2 26.6 26.6 0.1
2020-Jul-30 Thu ### ### ### ### 0 0.0
2020-Jul-29 Wed 1.25 1.25 1.21 ### 20.8 20.8 0.0
2020-Jul-28 Tue 1.4 1.4 1.4 1.4 ### ### ###
2020-Jul-27 Mon 1.25 1.25 1.25 1.25 0 ###
2020-Jul-24 Fri 1.25 1.25 1.25 1.25 0 ###
2020-Jul-23 Thu 1.25 1.25 1.25 1.25 0 ###
2020-Jul-22 Wed 1.25 1.25 1.25 1.25 0 ###
2020-Jul-21 Tue 1.25 1.25 1.25 1.25 8,081 ### 51.4 51.4 ###
2020-Jul-20 Mon 1.245 ### 1.21 1.21 17,184 ### ### ### ###
2020-Jul-17 Fri ### ### ### 1.185 56,882 0 74.5 74.5 0.1
2020-Jul-16 Thu ### ### ### ### 0 0.0
2020-Jul-15 Wed ### 1.2 ### ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri 1.2 1.2 ### ### 30.6 30.6 0.0
2020-Jul-09 Thu 1.225 1.225 1.225 1.225 0 0.1
2020-Jul-08 Wed 1.23 1.23 1.225 1.225 45.8 45.8 0.1
2020-Jul-07 Tue 1.24 1.24 1.24 1.24 0 0.1
2020-Jul-06 Mon 1.25 1.25 1.24 1.24 ### ### 0.1
2020-Jul-03 Fri 1.25 1.25 1.24 1.24 ### ### 0.1
2020-Jul-02 Thu 1.25 1.25 1.23 1.23 20.5 20.5 0.1
2020-Jul-01 Wed 1.28 1.28 1.28 1.28 0 ###
2020-Jun-30 Tue 1.28 1.28 1.28 1.28 4,070 ### ### ### ###
2020-Jun-29 Mon 1.27 ### 1.27 ### 2,248 1,427 89.2 89.2 0.0
2020-Jun-26 Fri 1.25 1.25 1.25 1.25 0 ###
2020-Jun-25 Thu 1.25 1.25 1.25 1.25 1,049 ### ### ### ###
2020-Jun-24 Wed 1.25 ### 1.25 ### 1,544 ### ### ### 0.0
2020-Jun-23 Tue 1.25 1.25 1.25 1.25 0 ###
2020-Jun-22 Mon 1.27 1.27 1.25 1.25 11,085 ### ### ### ###
2020-Jun-19 Fri 1.28 1.28 1.28 1.28 0 ###
2020-Jun-18 Thu 1.28 1.28 1.28 1.28 ### ### ###
2020-Jun-17 Wed ### ### ### ### 343 0 69.5 69.5 0.0
2020-Jun-16 Tue 1.25 ### 1.23 1.23 2,585 1,589 ### ### 0.1
2020-Jun-15 Mon ### ### 1.25 1.25 ### ### ###
2020-Jun-12 Fri ### ### ### ### 341 0 60.8 60.8 0.0
2020-Jun-11 Thu 1.355 1.355 1.355 1.355 0 ###
2020-Jun-10 Wed 1.355 1.355 1.355 1.355 64.7 64.7 ###
2020-Jun-09 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Jun-05 Fri 1.455 1.455 1.455 1.455 0 ###
2020-Jun-04 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Jun-03 Wed 1.455 1.455 1.455 1.455 0 ###
2020-Jun-02 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Jun-01 Mon 1.455 1.455 1.455 1.455 0 ###
2020-May-29 Fri 1.45 1.455 1.45 1.455 2,044 ### 69.5 69.5 ###
2020-May-28 Thu 1.445 1.45 1.4 1.45 4,648 6,623 ### ### ###
2020-May-27 Wed ### ### ### ### 0 0.0
2020-May-26 Tue ### ### ### ### 1 0 55.8 55.8 0.0
2020-May-25 Mon 1.47 1.47 1.47 1.47 ### ### ###
2020-May-22 Fri 1.47 1.47 1.47 1.47 21 ### ### ### ###
2020-May-21 Thu 1.455 1.455 1.455 1.455 0 ###
2020-May-20 Wed 1.455 ### 1.455 1.455 ### ### ###
2020-May-19 Tue 1.455 1.455 1.455 1.455 0 ###
2020-May-18 Mon 1.455 1.455 1.455 1.455 0 ###
2020-May-15 Fri 1.455 1.455 1.455 1.455 2,277 ### 66.6 66.6 ###
2020-May-14 Thu 1.455 ### 1.455 1.455 9,550 6,947 78.1 78.1 ###
2020-May-13 Wed ### ### 1.455 1.455 ### ### ###
2020-May-12 Tue 1.47 1.47 1.47 1.47 0 ###
2020-May-11 Mon 1.47 1.47 1.47 1.47 61.1 61.1 ###
2020-May-08 Fri 1.455 1.455 1.455 1.455 0 ###
2020-May-07 Thu 1.455 1.455 1.455 1.455 0 ###
2020-May-06 Wed 1.455 1.455 1.455 1.455 68.5 68.5 ###
2020-May-05 Tue 1.46 1.475 1.455 1.455 30.4 30.4 ###
2020-May-04 Mon ### ### ### ### 0 0.0
2020-May-01 Fri 1.49 1.54 1.49 ### 16,858 ### ### ### 0.0
2020-Apr-30 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Apr-29 Wed 1.455 1.455 1.455 1.455 0 ###
2020-Apr-28 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Apr-27 Mon 1.455 1.455 1.455 1.455 0 ###
2020-Apr-24 Fri 1.455 1.455 1.455 1.455 648 942 65.2 65.2 ###
2020-Apr-23 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Apr-22 Wed 1.455 1.455 1.455 1.455 670 974 64.4 64.4 ###
2020-Apr-21 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Apr-20 Mon 1.455 1.455 1.455 1.455 74.5 74.5 ###
2020-Apr-17 Fri 1.46 1.46 1.455 1.455 ### ### ###
2020-Apr-16 Thu 1.46 1.46 1.46 1.46 4,885 ### ### ### 0.1
2020-Apr-15 Wed 1.46 1.5 1.45 1.455 42.2 42.2 ###
2020-Apr-14 Tue 1.45 1.455 1.45 1.455 ### ### ###
2020-Apr-09 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Apr-08 Wed 1.455 1.455 1.455 1.455 ### ### ###
2020-Apr-07 Tue 1.5 1.5 1.455 1.455 ### ### ###
2020-Apr-06 Mon 1.47 1.47 1.47 1.47 1,725 ### 52.9 52.9 ###
2020-Apr-03 Fri 1.45 1.45 1.45 1.45 0 ###
2020-Apr-02 Thu 1.45 1.45 1.45 1.45 ### ### ###
2020-Apr-01 Wed 1.525 1.525 1.525 1.525 ### ### 0.1
2020-Mar-31 Tue 1.58 1.58 1.58 1.58 62.7 62.7 0.1
2020-Mar-30 Mon ### ### ### ### ### ### 0.0
2020-Mar-27 Fri 1.49 1.49 1.48 1.48 55.8 55.8 0.1
2020-Mar-26 Thu 1.46 1.46 1.46 1.46 0 0.1
2020-Mar-25 Wed 1.5 1.5 1.46 1.46 15,555 23,021 32.3 32.3 0.1
2020-Mar-24 Tue ### 1.5 1.46 1.46 ### ### 0.1
2020-Mar-23 Mon 1.58 1.58 1.51 1.51 47.8 47.8 0.1
2020-Mar-20 Fri 1.51 1.58 1.51 1.58 ### ### 0.1
2020-Mar-19 Thu 1.53 1.53 1.53 1.53 85 ### 86.7 86.7 ###
2020-Mar-18 Wed 1.48 1.48 1.48 1.48 8,150 ### ### ### 0.1
2020-Mar-17 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
2020-Mar-16 Mon 1.48 1.48 1.48 1.48 3,650 ### ### ### 0.1
2020-Mar-13 Fri 1.45 1.53 1.45 1.53 ### ### ###
2020-Mar-12 Thu 1.45 1.45 1.45 1.45 0 ###
2020-Mar-11 Wed 1.45 1.45 1.45 1.45 0 ###
2020-Mar-10 Tue 1.525 1.53 1.45 1.45 ### ### ###
2020-Mar-09 Mon 1.55 1.55 1.55 1.55 0 ###
2020-Mar-06 Fri 1.55 1.55 1.55 1.55 0 ###
2020-Mar-05 Thu 1.58 1.58 1.55 1.55 26.8 26.8 ###
2020-Mar-04 Wed 1.57 1.58 1.57 1.58 78.7 78.7 0.1
2020-Mar-03 Tue 1.54 1.55 1.54 1.55 3,953 ### 69.4 69.4 ###
2020-Mar-02 Mon 1.54 1.54 1.5 1.53 30.0 30.0 ###
2020-Feb-28 Fri 1.545 1.55 1.54 1.545 79.4 79.4 ###
2020-Feb-27 Thu 1.5 1.5 1.5 1.5 0 0.1
2020-Feb-26 Wed ### ### 1.5 1.5 17.8 17.8 0.1
2020-Feb-25 Tue 1.56 1.56 1.56 1.56 0 ###
2020-Feb-24 Mon 1.56 1.56 1.56 1.56 0 ###
2020-Feb-21 Fri 1.56 1.56 1.56 1.56 0 ###
2020-Feb-20 Thu ### ### 1.555 1.56 ### ### ###
2020-Feb-19 Wed 1.55 1.57 1.55 1.57 5,251 ### ### ### 0.1
2020-Feb-18 Tue 1.55 1.55 1.55 1.55 0 ###
2020-Feb-17 Mon 1.55 1.55 1.55 1.55 0 ###
2020-Feb-14 Fri 1.55 1.55 1.55 1.55 0 ###
2020-Feb-13 Thu 1.55 1.55 1.55 1.55 72.6 72.6 ###
2020-Feb-12 Wed ### ### ### ### ### ### 0.0
2020-Feb-11 Tue ### ### ### ### 0 0.0
2020-Feb-10 Mon ### ### ### ### 0 0.0
2020-Feb-07 Fri ### ### ### ### 0 0.0
2020-Feb-06 Thu ### ### ### ### 66.1 66.1 0.0
2020-Feb-05 Wed ### ### ### ### 0 0.0
2020-Feb-04 Tue ### ### ### ### 0 0.0
2020-Feb-03 Mon ### ### ### ### 0 0.0
2020-Jan-31 Fri ### ### ### ### 1,956 0 84.3 84.3 0.0
2020-Jan-30 Thu 1.55 1.55 1.55 1.55 77.2 77.2 ###
2020-Jan-29 Wed ### ### ### ### 0 0.0
2020-Jan-28 Tue ### ### ### ### 0 0.0
2020-Jan-24 Fri ### ### ### ### ### ### 0.0
2020-Jan-23 Thu ### ### ### ### 5,445 0 ### ### 0.0
2020-Jan-22 Wed ### ### ### ### 9,657 0 62.3 62.3 0.0
2020-Jan-21 Tue 1.51 1.51 1.51 1.51 74.4 74.4 0.1
2020-Jan-20 Mon 1.52 1.52 1.52 1.52 0 0.1
2020-Jan-17 Fri 1.52 1.52 1.52 1.52 0 0.1
2020-Jan-16 Thu 1.52 1.52 1.52 1.52 68.0 68.0 0.1
2020-Jan-15 Wed 1.545 1.545 1.47 1.47 6.1 6.1 ###
2020-Jan-14 Tue 1.53 1.53 1.53 1.53 0 ###
2020-Jan-13 Mon 1.53 1.53 1.53 1.53 0 ###
2020-Jan-10 Fri 1.545 1.545 1.53 1.53 21.9 21.9 ###
2020-Jan-09 Thu 1.54 1.54 1.54 1.54 0 ###
2020-Jan-08 Wed 1.54 1.54 1.54 1.54 0 ###
2020-Jan-07 Tue 1.54 1.54 1.54 1.54 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 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 2026-03-29 21:49:05 thru 2026-03-29 21:49:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000