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


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 1st 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


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
2024-May-01 Wed ### 3.2 ### 3.2 7,256 ### 82.3 82.3 0.2
2024-Apr-30 Tue 2.85 ### 2.85 ### 95.9 95.9 0.0
2024-Apr-29 Mon 2.85 ### 2.85 ### 5,271 ### ### ### 0.0
2024-Apr-26 Fri 2.86 ### 2.8 2.87 1,581 ### ### ### ###
2024-Apr-24 Wed ### ### 2.85 2.85 4.7 4.7 ###
2024-Apr-23 Tue ### ### ### ### 91.7 91.7 0.0
2024-Apr-22 Mon 2.8 3 2.8 3 ### ### 0.2
2024-Apr-19 Fri 2.81 2.81 2.81 2.81 74.7 74.7 ###
2024-Apr-18 Thu 2.82 2.82 2.81 2.81 ### ### ###
2024-Apr-17 Wed 2.8 2.81 2.76 2.81 18,242 ### ### ### ###
2024-Apr-16 Tue ### ### 2.83 ### 5,528 7,822 31.0 31.0 0.0
2024-Apr-15 Mon ### 3 2.74 3 ### ### 0.2
2024-Apr-12 Fri ### ### ### ### 8.2 8.2 0.0
2024-Apr-11 Thu ### ### ### ### 27,373 0 ### ### 0.0
2024-Apr-10 Wed 3.48 3.48 3.45 3.45 2,258 7,823 ### ### ###
2024-Apr-09 Tue 3.45 3.45 3.45 3.45 66.4 66.4 ###
2024-Apr-08 Mon 3.44 3.45 ### 3.45 ### ### ###
2024-Apr-05 Fri 3.44 3.44 3.44 3.44 ### ### 0.2
2024-Apr-04 Thu ### ### 3.56 3.56 1,370 ### ### ### 0.3
2024-Apr-03 Wed ### ### 3.46 3.55 27.0 27.0 ###
2024-Apr-02 Tue ### ### 3.55 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 289 0 57.5 57.5 0.0
2024-Mar-27 Wed 3.7 3.7 3.54 ### 1,457 5,274 20.7 20.7 0.0
2024-Mar-26 Tue 3.74 3.75 3.73 3.73 36.3 36.3 ###
2024-Mar-25 Mon ### 3.75 ### 3.75 90.6 90.6 0.3
2024-Mar-22 Fri 3.54 3.54 3.54 3.54 0 0.3
2024-Mar-21 Thu 3.75 3.75 3.54 3.54 ### ### 0.3
2024-Mar-20 Wed 3.76 3.76 ### 3.75 10,774 20,255 37.0 37.0 0.3
2024-Mar-19 Tue 3.57 3.85 3.57 3.85 17,852 ### 95.9 95.9 0.3
2024-Mar-18 Mon 3.5 3.7 3.49 3.57 35,488 127,579 85.4 85.4 0.3
2024-Mar-15 Fri ### 3.49 ### 3.49 93.6 93.6 ###
2024-Mar-14 Thu 3.24 3.25 3.24 3.24 1,748 5,672 69.3 69.3 ###
2024-Mar-13 Wed 3.24 3.24 3.24 3.24 ### ### ###
2024-Mar-12 Tue 3.25 3.26 3.23 3.23 ### ### ###
2024-Mar-11 Mon 3.25 3.41 ### ### 2,585 ### ### ### 0.0
2024-Mar-08 Fri ### 3.23 ### 3.23 85.1 85.1 ###
2024-Mar-07 Thu ### ### ### ### 68.0 68.0 0.0
2024-Mar-06 Wed ### ### ### ### 676 0 ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 0 0.0
2024-Mar-04 Mon ### ### ### ### 85.7 85.7 0.0
2024-Mar-01 Fri ### ### ### 3 ### ### 0.2
2024-Feb-29 Thu ### ### ### ### 0 0.0
2024-Feb-28 Wed ### ### ### ### 0 0.0
2024-Feb-27 Tue ### ### ### ### 0 0.0
2024-Feb-26 Mon 3 3 ### ### 3,388 5,082 27.9 27.9 0.0
2024-Feb-23 Fri ### ### 2.955 3 80.9 80.9 0.2
2024-Feb-22 Thu ### ### 2.86 ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 0 0.0
2024-Feb-20 Tue ### ### ### ### 32.5 32.5 0.0
2024-Feb-19 Mon ### ### ### ### 3,351 0 24.7 24.7 0.0
2024-Feb-16 Fri 3 ### 3 ### 84.1 84.1 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 64.9 64.9 0.0
2024-Feb-13 Tue ### ### ### ### 10,178 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 2,647 0 73.2 73.2 0.0
2024-Feb-09 Fri 2.86 ### 2.86 ### ### ### 0.0
2024-Feb-08 Thu 2.86 2.86 2.85 2.86 66.2 66.2 0.2
2024-Feb-07 Wed ### ### ### ### 1,424 0 ### ### 0.0
2024-Feb-06 Tue 2.88 ### 2.83 2.83 1,686 2,385 ### ### 0.2
2024-Feb-05 Mon 2.88 2.89 2.88 2.89 4,521 13,043 ### ### ###
2024-Feb-02 Fri 2.8 2.87 2.8 2.87 83.0 83.0 ###
2024-Feb-01 Thu ### ### ### 2.72 8.0 8.0 0.2
2024-Jan-31 Wed 3 3 3 3 ### ### 0.2
2024-Jan-30 Tue 2.89 ### 2.89 ### 72.0 72.0 0.0
2024-Jan-29 Mon 2.8 2.8 2.79 2.8 ### ### 0.2
2024-Jan-25 Thu 2.8 2.8 2.79 2.79 7,372 ### 29.6 29.6 ###
2024-Jan-24 Wed 2.8 2.8 2.8 2.8 3,152 8,825 68.7 68.7 0.2
2024-Jan-23 Tue 2.79 2.79 2.79 2.79 4,871 ### ### ### ###
2024-Jan-22 Mon 2.79 2.79 ### 2.79 73.0 73.0 ###
2024-Jan-19 Fri 2.8 2.8 2.79 2.79 36.0 36.0 ###
2024-Jan-18 Thu 2.78 2.8 2.78 2.8 2,725 ### ### ### 0.2
2024-Jan-17 Wed 2.72 2.78 2.72 2.78 ### ### 0.2
2024-Jan-16 Tue 2.725 2.725 ### ### 1,589 ### 25.9 25.9 0.0
2024-Jan-15 Mon 2.53 2.7 2.53 2.7 14,021 ### 95.8 95.8 0.2
2024-Jan-12 Fri 2.52 2.53 2.52 2.53 2 5 ### ### ###
2024-Jan-11 Thu 2.5 2.5 2.5 2.5 0 0.2
2024-Jan-10 Wed 2.5 2.5 2.5 2.5 0 0.2
2024-Jan-09 Tue ### ### 2.5 2.5 884 ### ### ### 0.2
2024-Jan-08 Mon 2.51 2.51 2.5 2.5 ### ### 0.2
2024-Jan-05 Fri 2.56 2.56 2.54 2.54 30.2 30.2 ###
2024-Jan-04 Thu 2.58 ### 2.55 2.55 1,155 1,472 22.2 22.2 0.2
2024-Jan-03 Wed ### ### ### ### 0 0.0
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri 2.56 2.56 2.55 2.55 756 ### ### ### 0.2
2023-Dec-28 Thu 2.55 2.56 2.55 2.55 5,374 ### 62.7 62.7 0.2
2023-Dec-27 Wed 2.55 ### 2.55 2.55 ### ### 0.2
2023-Dec-22 Fri 2.54 2.55 2.54 2.54 ### ### ###
2023-Dec-21 Thu 2.5 2.5 2.47 2.5 69.3 69.3 0.2
2023-Dec-20 Wed 2.48 2.5 2.48 2.5 14,384 ### ### ### 0.2
2023-Dec-19 Tue 2.48 2.48 2.48 2.48 61.4 61.4 0.2
2023-Dec-18 Mon 2.46 2.46 2.46 2.46 67.3 67.3 0.2
2023-Dec-15 Fri 2.45 2.45 2.44 2.44 1,154 2,821 31.2 31.2 0.2
2023-Dec-14 Thu 2.46 2.46 2.46 2.46 0 0.2
2023-Dec-13 Wed ### 2.46 ### 2.46 4,948 6,086 ### ### 0.2
2023-Dec-12 Tue 2.49 2.49 2.46 2.46 29.9 29.9 0.2
2023-Dec-11 Mon 2.48 2.49 2.46 2.49 77.3 77.3 0.2
2023-Dec-08 Fri 2.49 2.49 2.48 2.49 2,058 ### 62.8 62.8 0.2
2023-Dec-07 Thu ### 2.49 ### 2.49 ### ### 0.2
2023-Dec-06 Wed 2.46 2.46 2.45 2.45 6 ### 26.0 26.0 0.2
2023-Dec-05 Tue 2.45 2.475 2.43 2.475 5,950 ### ### ### ###
2023-Dec-04 Mon 2.43 2.45 2.43 2.445 1,084 2,644 ### ### 0.2
2023-Dec-01 Fri 2.46 2.48 ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 0 0.0
2023-Nov-29 Wed 2.45 2.45 ### ### ### ### 0.0
2023-Nov-28 Tue ### 2.46 ### 2.46 11,020 13,554 88.5 88.5 0.2
2023-Nov-27 Mon ### 2.45 ### 2.45 ### ### 0.2
2023-Nov-24 Fri ### ### ### ### 549 0 ### ### 0.0
2023-Nov-23 Thu 2.44 2.44 ### ### 19.3 19.3 0.0
2023-Nov-22 Wed ### ### ### ### 0 0.0
2023-Nov-21 Tue ### ### ### ### 0 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 2.43 2.43 2.43 2.43 2 4 68.8 68.8 ###
2023-Nov-16 Thu 2.44 2.44 2.44 2.44 25 ### 73.1 73.1 0.2
2023-Nov-15 Wed 2.44 2.44 2.44 2.44 ### ### 0.2
2023-Nov-14 Tue 2.43 ### 2.43 ### 8 9 64.9 64.9 0.0
2023-Nov-13 Mon 2.43 2.43 2.43 2.43 0 ###
2023-Nov-10 Fri 2.44 2.44 2.43 2.43 22 53 32.6 32.6 ###
2023-Nov-09 Thu 2.44 2.44 2.44 2.44 0 0.2
2023-Nov-08 Wed 2.41 2.44 2.41 2.44 3,872 9,389 74.9 74.9 0.2
2023-Nov-07 Tue ### 2.44 ### 2.44 67.4 67.4 0.2
2023-Nov-06 Mon 2.44 2.44 2.44 2.44 179 ### ### ### 0.2
2023-Nov-03 Fri ### 2.46 ### 2.44 ### ### 0.2
2023-Nov-02 Thu 2.29 2.29 2.29 2.29 0 ###
2023-Nov-01 Wed ### ### 2.29 2.29 ### ### ###
2023-Oct-31 Tue 2.46 2.46 2.46 2.46 69.7 69.7 0.2
2023-Oct-30 Mon 2.48 2.49 2.48 2.49 72.4 72.4 0.2
2023-Oct-27 Fri 2.49 2.49 2.49 2.49 65.2 65.2 0.2
2023-Oct-26 Thu ### 2.48 ### 2.48 ### ### 0.2
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue ### ### ### ### 3,141 0 67.4 67.4 0.0
2023-Oct-23 Mon ### ### ### ### 420 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu 2.24 2.24 ### 2.24 ### ### ###
2023-Oct-18 Wed 2.29 2.29 ### 2.25 ### ### ###
2023-Oct-17 Tue 2.42 2.42 2.41 2.41 ### ### 0.2
2023-Oct-16 Mon 2.46 2.46 2.41 2.41 26.6 26.6 0.2
2023-Oct-13 Fri 2.45 2.45 2.45 2.45 0 0.2
2023-Oct-12 Thu 2.5 2.5 2.45 2.45 24,924 61,686 19.6 19.6 0.2
2023-Oct-11 Wed 2.49 2.49 2.44 2.45 1,525 3,759 18.7 18.7 0.2
2023-Oct-10 Tue 2.5 2.5 2.5 2.5 0 0.2
2023-Oct-09 Mon 2.47 2.5 2.47 2.5 ### ### 0.2
2023-Oct-06 Fri 2.49 2.5 2.44 2.44 23.1 23.1 0.2
2023-Oct-05 Thu 2.49 2.49 2.49 2.49 172 428 66.4 66.4 0.2
2023-Oct-04 Wed 2.49 2.49 2.49 2.49 4 9 ### ### 0.2
2023-Oct-03 Tue 2.49 2.49 2.49 2.49 1,022 2,544 ### ### 0.2
2023-Oct-02 Mon 2.47 2.47 2.42 2.42 ### ### 0.2
2023-Sep-29 Fri 2.46 2.46 2.46 2.46 ### ### 0.2
2023-Sep-28 Thu 2.45 2.45 2.45 2.45 0 0.2
2023-Sep-27 Wed 2.45 2.45 2.45 2.45 3 7 68.1 68.1 0.2
2023-Sep-26 Tue 2.45 2.45 2.45 2.45 ### ### 0.2


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 2024-05-02 10:34:15 thru 2024-05-02 10:34:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000