(KSC) K & S CORPORATION LIMITED Daily Prices Page 9...
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 .. 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).
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 |
2019-Aug-09 Fri
| 1.75
| 1.76
| 1.75
| 1.76
| 24,174
| 42,425
| 70.5
| 70.5
| 0.1 |
2019-Aug-08 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 58.8
| 58.8
| 0.1 |
2019-Aug-07 Wed
| ###
| 1.8
| 1.75
| 1.75
| 10,574
| ###
| 13.0
| 13.0
| 0.1 |
2019-Aug-06 Tue
| 1.75
| 1.8
| 1.75
| 1.755
|
|
| ###
| ###
| 0.1 |
2019-Aug-05 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Aug-02 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 4,125
| ###
| ###
| ###
| 0.1 |
2019-Aug-01 Thu
| 1.8
| 1.81
| 1.8
| 1.81
| 24
| 43
| 78.2
| 78.2
| ### |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Jul-29 Mon
| 1.785
| 1.785
| 1.745
| 1.75
| 28,240
| 49,843
| ###
| ###
| 0.1 |
2019-Jul-26 Fri
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2019-Jul-25 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2019-Jul-24 Wed
| 1.86
| 1.86
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Jul-23 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| 1.76
| 1.76
| 1.76
| 1.76
| 9,777
| ###
| 59.0
| 59.0
| 0.1 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2019-Jul-16 Tue
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2019-Jul-15 Mon
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2019-Jul-12 Fri
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2019-Jul-11 Thu
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2019-Jul-10 Wed
| 1.83
| 1.83
| 1.83
| 1.83
| 1,785
| ###
| ###
| ###
| ### |
2019-Jul-09 Tue
| 1.87
| 1.87
| 1.8
| 1.8
| 5,958
| ###
| ###
| ###
| 0.1 |
2019-Jul-08 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| 14.2
| 14.2
| ### |
2019-Jul-05 Fri
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2019-Jul-04 Thu
| 1.87
| 1.87
| ###
| 1.87
| 30,153
| ###
| 64.0
| 64.0
| ### |
2019-Jul-03 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 66.6
| 66.6
| 0.1 |
2019-Jul-02 Tue
| 1.83
| 1.85
| 1.825
| 1.85
| 24,582
| ###
| ###
| ###
| 0.1 |
2019-Jul-01 Mon
| ###
| 1.855
| 1.8
| 1.85
| 373,485
| 682,543
| 74.9
| 74.9
| 0.1 |
2019-Jun-28 Fri
| 1.73
| 1.825
| 1.73
| 1.825
|
|
| 92.3
| 92.3
| ### |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-18 Tue
| 1.7
| 1.7
| ###
| ###
| 4,186
| 3,558
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 1.7
| 1.7
| ###
| ###
| 43,057
| ###
| 40.0
| 40.0
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 882
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 2,855
| 0
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 9,326
| 15,854
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| 1.73
| ###
| 1.7
|
|
| 82.4
| 82.4
| ### |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-04 Tue
| 1.7
| 1.7
| ###
| ###
| 13,740
| 11,679
| 29.1
| 29.1
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 5,888
| 0
| 25.8
| 25.8
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-May-13 Mon
| 1.7
| 1.7
| ###
| 1.7
| 22,940
| ###
| 71.3
| 71.3
| ### |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 1.655
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 1,951
| 0
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-11 Thu
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Apr-09 Tue
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2019-Apr-08 Mon
| 1.75
| 1.75
| 1.71
| 1.71
| 39,320
| 68,023
| 14.9
| 14.9
| 0.1 |
2019-Apr-05 Fri
| 1.73
| 1.73
| 1.73
| 1.73
| 0
|
|
|
| ### |
2019-Apr-04 Thu
| 1.79
| 1.79
| 1.73
| 1.73
| 17,187
| 30,249
| ###
| ###
| ### |
2019-Apr-03 Wed
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2019-Apr-02 Tue
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2019-Apr-01 Mon
| 1.845
| 1.86
| 1.8
| 1.86
|
|
| ###
| ###
| 0.1 |
2019-Mar-29 Fri
| 1.855
| 1.855
| 1.855
| 1.855
| 0
|
|
|
| 0.1 |
2019-Mar-28 Thu
| 1.84
| 1.86
| 1.84
| 1.855
|
|
| ###
| ###
| 0.1 |
2019-Mar-27 Wed
| 1.73
| 1.78
| 1.73
| 1.78
| 20,327
| 35,673
| ###
| ###
| 0.1 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 13,626
| 0
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 1.59
| ###
| 1.59
| ###
| 15,623
| 12,420
| 83.7
| 83.7
| 0.0 |
2019-Mar-20 Wed
| 1.585
| 1.585
| 1.585
| 1.585
| 0
|
|
|
| ### |
2019-Mar-19 Tue
| 1.585
| 1.585
| 1.585
| 1.585
| 0
|
|
|
| ### |
2019-Mar-18 Mon
| 1.585
| 1.585
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| 1.58
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2019-Mar-14 Thu
| 1.555
| ###
| 1.55
| 1.555
| 13,877
| 10,754
| 67.9
| 67.9
| ### |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-Mar-11 Mon
| 1.555
| 1.555
| 1.555
| 1.555
| 0
|
|
|
| ### |
2019-Mar-08 Fri
| 1.555
| 1.555
| 1.555
| 1.555
|
|
| 72.5
| 72.5
| ### |
2019-Mar-07 Thu
| ###
| ###
| 1.55
| 1.55
|
|
| 11.6
| 11.6
| ### |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-01 Fri
| 1.55
| ###
| 1.55
| ###
| 14,786
| 11,459
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2019-Feb-27 Wed
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| 73.1
| 73.1
| ### |
2019-Feb-25 Mon
| 1.53
| 1.55
| 1.53
| 1.55
|
|
| 80.3
| 80.3
| ### |
2019-Feb-22 Fri
| 1.445
| 1.45
| 1.43
| 1.43
|
|
| 19.8
| 19.8
| 0.1 |
2019-Feb-21 Thu
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Feb-20 Wed
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2019-Feb-19 Tue
| 1.455
| 1.455
| 1.455
| 1.455
| 17,646
| 25,674
| 71.3
| 71.3
| ### |
2019-Feb-18 Mon
| 1.48
| 1.48
| 1.455
| 1.455
| 4,278
| 6,277
| 20.3
| 20.3
| ### |
2019-Feb-15 Fri
| 1.47
| 1.47
| 1.47
| 1.47
| 4,278
| 6,288
| ###
| ###
| ### |
2019-Feb-14 Thu
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2019-Feb-13 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2019-Feb-11 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2019-Feb-08 Fri
| 1.51
| 1.51
| ###
| 1.47
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2019-Feb-05 Tue
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2019-Feb-04 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2019-Feb-01 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2019-Jan-31 Thu
| 1.51
| 1.51
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2019-Jan-29 Tue
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 75.5
| 75.5
| ### |
2019-Jan-25 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 323
| ###
| 64.6
| 64.6
| ### |
2019-Jan-17 Thu
| 1.525
| 1.54
| 1.51
| 1.54
|
|
| 80.1
| 80.1
| ### |
2019-Jan-10 Thu
| 1.485
| 1.485
| 1.485
| 1.485
| 0
|
|
|
| ### |
2019-Jan-09 Wed
| 1.485
| 1.485
| 1.485
| 1.485
| 0
|
|
|
| ### |
2019-Jan-04 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2019-Jan-03 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2019-Jan-02 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2018-Dec-28 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2018-Dec-27 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2018-Dec-20 Thu
| 1.5
| ###
| 1.5
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Dec-19 Wed
| ###
| 1.42
| 1.4
| 1.4
| 36,770
| 51,845
| ###
| ###
| ### |
2018-Dec-14 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2018-Dec-13 Thu
| 1.425
| 1.46
| 1.4
| 1.46
| 5,143
| 7,354
| ###
| ###
| 0.1 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| 1.49
| 1.49
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2018-Dec-10 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2018-Dec-07 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
Server processing from 2024-05-16 05:41:07 thru 2024-05-16 05:41:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|